Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
2.010
-0.110 (-5.19%)
At close: Nov 28, 2025, 1:00 PM EST
2.003
-0.007 (-0.34%)
After-hours: Nov 28, 2025, 4:57 PM EST
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.14 | 2.14 | 2.00 | 2.01 | 2.01 | -5.19% | 38,760 |
| Nov 26, 2025 | 2.02 | 2.14 | 1.90 | 2.12 | 2.12 | 6.53% | 173,381 |
| Nov 25, 2025 | 1.97 | 2.05 | 1.78 | 1.99 | 1.99 | 4.74% | 255,718 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 81,179 |
| Nov 21, 2025 | 1.74 | 1.87 | 1.74 | 1.80 | 1.80 | 1.69% | 34,038 |
| Nov 20, 2025 | 1.82 | 1.88 | 1.74 | 1.77 | 1.77 | -2.21% | 79,098 |
| Nov 19, 2025 | 1.92 | 1.98 | 1.80 | 1.81 | 1.81 | -8.72% | 36,821 |
| Nov 18, 2025 | 1.82 | 1.99 | 1.80 | 1.98 | 1.98 | 8.96% | 49,659 |
| Nov 17, 2025 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -0.55% | 22,756 |
| Nov 14, 2025 | 1.88 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 31,113 |
| Nov 13, 2025 | 1.92 | 1.96 | 1.74 | 1.80 | 1.80 | 1.69% | 68,359 |
| Nov 12, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 4.12% | 26,101 |
| Nov 11, 2025 | 1.67 | 2.02 | 1.65 | 1.70 | 1.70 | 7.59% | 315,568 |
| Nov 10, 2025 | 1.44 | 1.90 | 1.44 | 1.58 | 1.58 | 12.46% | 332,360 |
| Nov 7, 2025 | 1.59 | 1.70 | 1.30 | 1.41 | 1.41 | -12.73% | 98,397 |
| Nov 6, 2025 | 1.51 | 1.74 | 1.51 | 1.61 | 1.61 | 7.33% | 45,269 |
| Nov 5, 2025 | 1.67 | 1.68 | 1.45 | 1.50 | 1.50 | -11.76% | 147,500 |
| Nov 4, 2025 | 1.71 | 1.78 | 1.64 | 1.70 | 1.70 | -5.03% | 99,411 |
| Nov 3, 2025 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 0.56% | 40,216 |
| Oct 31, 2025 | 1.89 | 1.93 | 1.76 | 1.78 | 1.78 | -7.29% | 92,558 |
| 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 |