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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251.891.911.761.89--1.56%15,034
Oct 30, 20251.791.921.751.921.924.35%49,116
Oct 29, 20251.761.871.751.841.842.22%33,060
Oct 28, 20251.871.871.751.801.80-2.44%34,949
Oct 27, 20251.811.851.721.851.853.07%42,886
Oct 24, 20251.781.811.721.791.79-8,855
Oct 23, 20251.821.821.721.791.792.87%38,506
Oct 22, 20251.951.951.701.741.74-7.94%55,996
Oct 21, 20251.901.941.851.891.89-0.53%33,690
Oct 20, 20251.761.911.751.901.907.95%53,102
Oct 17, 20251.841.851.761.761.76-1.12%25,827
Oct 16, 20251.811.891.751.781.78-0.56%63,674
Oct 15, 20251.821.821.751.791.79-2.72%48,352
Oct 14, 20251.911.911.751.841.84-3.66%65,229
Oct 13, 20251.981.991.881.911.91-2.05%26,057
Oct 10, 20251.982.001.851.951.95-66,637
Oct 9, 20251.921.991.901.951.95-0.26%64,069
Oct 8, 20251.952.071.901.961.96-1.76%648,881
Oct 7, 20251.971.991.881.991.99-56,394
Oct 6, 20251.992.031.951.991.990.51%40,521
Oct 3, 20251.942.051.911.981.982.06%38,816
Oct 2, 20252.062.061.851.941.94-3.00%114,807
Oct 1, 20251.992.031.972.002.000.50%27,204
Sep 30, 20251.952.051.931.991.99-1.24%58,106
Sep 29, 20251.942.061.942.022.022.81%24,430
Sep 26, 20251.981.981.951.961.96-2.97%10,669
Sep 25, 20252.052.081.982.022.02-0.49%64,545
Sep 24, 20252.052.242.032.032.03-0.98%24,331
Sep 23, 20252.022.102.012.052.051.99%56,092
Sep 22, 20252.062.091.962.012.01-1.95%65,769
Sep 19, 20252.062.152.032.052.05-0.97%57,253
Sep 18, 20252.132.162.042.072.071.47%69,877
Sep 17, 20252.102.182.032.042.04-4.23%56,037
Sep 16, 20252.252.272.072.132.130.95%46,475
Sep 15, 20252.222.282.102.112.11-5.80%36,807
Sep 12, 20252.352.412.232.242.24-4.27%97,683
Sep 11, 20252.402.492.342.342.34-2.09%85,371
Sep 10, 20252.342.452.242.392.39-4.40%192,997
Sep 9, 20252.393.162.312.502.504.60%534,600
Sep 8, 20252.262.432.262.392.398.64%58,479
Sep 5, 20252.112.452.112.202.202.80%129,701
Sep 4, 20252.122.202.122.142.14-1.83%40,252
Sep 3, 20252.122.242.112.182.182.83%41,408
Sep 2, 20252.122.202.122.122.12-0.47%16,979
Aug 29, 20252.172.242.082.132.13-4.05%33,204
Aug 28, 20252.152.302.152.222.221.37%44,535
Aug 27, 20252.332.332.152.192.19-7.59%60,588
Aug 26, 20252.352.462.222.372.370.85%72,912
Aug 25, 20252.422.532.352.352.35-1.67%153,525
Aug 22, 20252.222.552.222.392.394.82%193,371