Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.780
-0.140 (-7.29%)
At close: Oct 31, 2025, 4:00 PM EDT
1.760
-0.020 (-1.12%)
After-hours: Oct 31, 2025, 4:17 PM EDT
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.89 | 1.91 | 1.76 | 1.89 | - | -1.56% | 15,034 |
| Oct 30, 2025 | 1.79 | 1.92 | 1.75 | 1.92 | 1.92 | 4.35% | 49,116 |
| Oct 29, 2025 | 1.76 | 1.87 | 1.75 | 1.84 | 1.84 | 2.22% | 33,060 |
| Oct 28, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -2.44% | 34,949 |
| Oct 27, 2025 | 1.81 | 1.85 | 1.72 | 1.85 | 1.85 | 3.07% | 42,886 |
| Oct 24, 2025 | 1.78 | 1.81 | 1.72 | 1.79 | 1.79 | - | 8,855 |
| Oct 23, 2025 | 1.82 | 1.82 | 1.72 | 1.79 | 1.79 | 2.87% | 38,506 |
| Oct 22, 2025 | 1.95 | 1.95 | 1.70 | 1.74 | 1.74 | -7.94% | 55,996 |
| Oct 21, 2025 | 1.90 | 1.94 | 1.85 | 1.89 | 1.89 | -0.53% | 33,690 |
| Oct 20, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | 1.90 | 7.95% | 53,102 |
| Oct 17, 2025 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | -1.12% | 25,827 |
| Oct 16, 2025 | 1.81 | 1.89 | 1.75 | 1.78 | 1.78 | -0.56% | 63,674 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -2.72% | 48,352 |
| Oct 14, 2025 | 1.91 | 1.91 | 1.75 | 1.84 | 1.84 | -3.66% | 65,229 |
| Oct 13, 2025 | 1.98 | 1.99 | 1.88 | 1.91 | 1.91 | -2.05% | 26,057 |
| Oct 10, 2025 | 1.98 | 2.00 | 1.85 | 1.95 | 1.95 | - | 66,637 |
| Oct 9, 2025 | 1.92 | 1.99 | 1.90 | 1.95 | 1.95 | -0.26% | 64,069 |
| Oct 8, 2025 | 1.95 | 2.07 | 1.90 | 1.96 | 1.96 | -1.76% | 648,881 |
| Oct 7, 2025 | 1.97 | 1.99 | 1.88 | 1.99 | 1.99 | - | 56,394 |
| Oct 6, 2025 | 1.99 | 2.03 | 1.95 | 1.99 | 1.99 | 0.51% | 40,521 |
| Oct 3, 2025 | 1.94 | 2.05 | 1.91 | 1.98 | 1.98 | 2.06% | 38,816 |
| Oct 2, 2025 | 2.06 | 2.06 | 1.85 | 1.94 | 1.94 | -3.00% | 114,807 |
| Oct 1, 2025 | 1.99 | 2.03 | 1.97 | 2.00 | 2.00 | 0.50% | 27,204 |
| Sep 30, 2025 | 1.95 | 2.05 | 1.93 | 1.99 | 1.99 | -1.24% | 58,106 |
| Sep 29, 2025 | 1.94 | 2.06 | 1.94 | 2.02 | 2.02 | 2.81% | 24,430 |
| Sep 26, 2025 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -2.97% | 10,669 |
| Sep 25, 2025 | 2.05 | 2.08 | 1.98 | 2.02 | 2.02 | -0.49% | 64,545 |
| Sep 24, 2025 | 2.05 | 2.24 | 2.03 | 2.03 | 2.03 | -0.98% | 24,331 |
| Sep 23, 2025 | 2.02 | 2.10 | 2.01 | 2.05 | 2.05 | 1.99% | 56,092 |
| Sep 22, 2025 | 2.06 | 2.09 | 1.96 | 2.01 | 2.01 | -1.95% | 65,769 |
| Sep 19, 2025 | 2.06 | 2.15 | 2.03 | 2.05 | 2.05 | -0.97% | 57,253 |
| Sep 18, 2025 | 2.13 | 2.16 | 2.04 | 2.07 | 2.07 | 1.47% | 69,877 |
| Sep 17, 2025 | 2.10 | 2.18 | 2.03 | 2.04 | 2.04 | -4.23% | 56,037 |
| Sep 16, 2025 | 2.25 | 2.27 | 2.07 | 2.13 | 2.13 | 0.95% | 46,475 |
| Sep 15, 2025 | 2.22 | 2.28 | 2.10 | 2.11 | 2.11 | -5.80% | 36,807 |
| Sep 12, 2025 | 2.35 | 2.41 | 2.23 | 2.24 | 2.24 | -4.27% | 97,683 |
| Sep 11, 2025 | 2.40 | 2.49 | 2.34 | 2.34 | 2.34 | -2.09% | 85,371 |
| Sep 10, 2025 | 2.34 | 2.45 | 2.24 | 2.39 | 2.39 | -4.40% | 192,997 |
| Sep 9, 2025 | 2.39 | 3.16 | 2.31 | 2.50 | 2.50 | 4.60% | 534,600 |
| Sep 8, 2025 | 2.26 | 2.43 | 2.26 | 2.39 | 2.39 | 8.64% | 58,479 |
| Sep 5, 2025 | 2.11 | 2.45 | 2.11 | 2.20 | 2.20 | 2.80% | 129,701 |
| Sep 4, 2025 | 2.12 | 2.20 | 2.12 | 2.14 | 2.14 | -1.83% | 40,252 |
| Sep 3, 2025 | 2.12 | 2.24 | 2.11 | 2.18 | 2.18 | 2.83% | 41,408 |
| Sep 2, 2025 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 16,979 |
| Aug 29, 2025 | 2.17 | 2.24 | 2.08 | 2.13 | 2.13 | -4.05% | 33,204 |
| Aug 28, 2025 | 2.15 | 2.30 | 2.15 | 2.22 | 2.22 | 1.37% | 44,535 |
| Aug 27, 2025 | 2.33 | 2.33 | 2.15 | 2.19 | 2.19 | -7.59% | 60,588 |
| Aug 26, 2025 | 2.35 | 2.46 | 2.22 | 2.37 | 2.37 | 0.85% | 72,912 |
| Aug 25, 2025 | 2.42 | 2.53 | 2.35 | 2.35 | 2.35 | -1.67% | 153,525 |
| Aug 22, 2025 | 2.22 | 2.55 | 2.22 | 2.39 | 2.39 | 4.82% | 193,371 |