Skip to main content
Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.772
-0.078 (-4.22%)
At close: Jan 21, 2025, 4:00 PM
1.800
+0.028 (1.58%)
After-hours: Jan 21, 2025, 5:22 PM EST

Adagene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.881.881.771.771.77-3.70%12,983
Jan 17, 20251.781.891.781.841.84-7,923
Jan 16, 20251.821.861.771.841.84-0.27%2,642
Jan 15, 20251.831.851.761.851.852.50%10,136
Jan 14, 20251.881.881.781.801.801.12%9,168
Jan 13, 20251.891.891.781.781.78-8.01%28,246
Jan 10, 20251.952.041.881.941.94-0.77%31,397
Jan 8, 20252.072.071.891.951.95-5.34%3,182
Jan 7, 20251.912.061.852.062.064.04%18,950
Jan 6, 20252.082.081.971.981.98-1.98%18,112
Jan 3, 20252.102.101.972.022.02-1.94%5,310
Jan 2, 20251.982.071.962.062.063.52%18,748
Dec 31, 20241.982.081.901.991.99-1.00%21,307
Dec 30, 20242.062.071.972.012.012.55%14,161
Dec 27, 20241.922.081.851.961.96-69,491
Dec 26, 20242.002.101.901.961.961.03%64,879
Dec 24, 20241.912.101.881.941.943.19%13,567
Dec 23, 20242.042.041.741.881.88-8.29%66,572
Dec 20, 20242.042.071.892.052.051.99%36,918
Dec 19, 20242.052.072.002.012.01-1.47%24,374
Dec 18, 20242.152.152.032.042.04-2.86%14,086
Dec 17, 20242.132.142.032.102.103.45%15,096
Dec 16, 20242.102.142.022.032.03-1.46%7,094
Dec 13, 20242.032.252.032.062.06-2.37%151,762
Dec 12, 20242.102.152.022.112.11-0.47%305,129
Dec 11, 20242.602.602.062.122.12-16.21%176,275
Dec 10, 20242.082.802.082.532.5325.25%129,658
Dec 9, 20242.062.141.842.022.02-1.94%222,832
Dec 6, 20242.052.222.002.062.06-4.19%84,594
Dec 5, 20242.152.182.022.152.15-1.83%133,376
Dec 4, 20242.202.352.162.192.19-6.01%159,907
Dec 3, 20242.282.502.252.332.336.39%30,143
Dec 2, 20242.382.642.152.192.19-6.21%198,277
Nov 29, 20242.342.342.302.342.341.08%2,001
Nov 27, 20242.292.502.152.312.314.05%31,895
Nov 26, 20242.342.342.182.222.22-2.20%12,853
Nov 25, 20242.152.472.152.272.273.46%23,559
Nov 22, 20242.262.282.152.192.19-2.92%10,938
Nov 21, 20242.152.372.152.262.268.13%24,813
Nov 20, 20242.362.362.092.092.09-5.86%21,796
Nov 19, 20242.342.412.212.222.22-0.89%50,566
Nov 18, 20242.242.312.012.242.243.70%60,653
Nov 15, 20242.382.442.102.162.16-6.90%52,134
Nov 14, 20242.342.502.252.322.32-2.11%47,976
Nov 13, 20242.482.482.202.372.37-3.27%81,371
Nov 12, 20242.482.602.382.452.451.24%176,486
Nov 11, 20242.772.902.132.422.42-8.33%117,139
Nov 8, 20243.093.142.612.642.64-14.29%161,748
Nov 7, 20243.053.082.893.083.081.15%27,578
Nov 6, 20243.103.152.893.053.05-1.77%135,498
Nov 5, 20243.043.112.933.103.101.64%17,768
Nov 4, 20243.023.142.983.053.051.67%14,303
Nov 1, 20242.853.022.713.003.005.26%26,627
Oct 31, 20242.893.152.602.852.85-9.52%67,467
Oct 30, 20243.143.152.913.153.151.61%31,047
Oct 29, 20242.983.152.833.103.102.65%19,329
Oct 28, 20243.013.092.853.023.020.33%41,985
Oct 25, 20243.003.022.683.013.013.79%64,073
Oct 24, 20242.843.002.502.902.901.75%286,720
Oct 23, 20242.862.862.652.852.85-0.35%35,574
Oct 22, 20242.702.862.502.862.865.93%43,936
Oct 21, 20242.682.702.432.702.703.45%28,986
Oct 18, 20242.412.652.402.612.618.30%45,573
Oct 17, 20242.402.542.282.412.410.84%16,715
Oct 16, 20242.342.532.242.392.391.70%39,830
Oct 15, 20242.222.362.212.352.356.33%12,893
Oct 14, 20242.122.252.122.212.214.25%13,874
Oct 11, 20242.182.192.112.122.12-1.85%5,307
Oct 10, 20242.222.322.112.162.161.41%5,172
Oct 9, 20242.142.242.132.132.13-4.40%11,321
Oct 8, 20242.242.292.122.232.23-0.09%25,970
Oct 7, 20242.212.352.212.232.230.90%5,445
Oct 4, 20242.342.392.132.212.21-2.64%24,073
Oct 3, 20242.412.412.202.272.27-2.99%10,250
Oct 2, 20242.282.342.232.342.347.34%26,146
Oct 1, 20242.172.212.102.182.18-1.80%19,458
Sep 30, 20242.262.362.192.222.22-0.80%10,057
Sep 27, 20242.242.292.212.242.24-0.09%20,363
Sep 26, 20242.172.322.172.242.241.82%19,339
Sep 25, 20242.232.282.162.202.20-1.35%42,449
Sep 24, 20242.282.302.112.232.23-0.89%71,075
Sep 23, 20242.372.682.232.252.25-6.25%111,172
Sep 20, 20242.252.402.202.402.406.67%58,150
Sep 19, 20242.132.352.132.252.256.13%101,466
Sep 18, 20242.412.882.052.122.12-9.01%390,047
Sep 17, 20242.802.901.802.332.33-15.27%375,260
Sep 16, 20243.503.582.752.752.75-21.20%314,539
Sep 13, 20243.093.493.093.493.4916.72%118,829
Sep 12, 20242.883.092.882.992.99-3.24%33,952
Sep 11, 20243.003.092.883.093.09-0.32%34,994
Sep 10, 20242.943.102.783.103.106.90%59,095
Sep 9, 20242.913.002.702.902.9011.11%51,515
Sep 6, 20242.883.002.602.612.61-8.74%154,817
Sep 5, 20242.852.862.852.862.86-832
Sep 4, 20242.783.132.772.862.86-4.98%41,000
Sep 3, 20242.593.052.593.013.017.50%51,754
Aug 30, 20242.862.892.802.802.80-3.45%7,440
Aug 29, 20242.872.962.862.902.901.40%17,113
Aug 28, 20242.912.922.822.862.86-4.98%5,669
Aug 27, 20242.953.012.803.013.010.33%35,517