Adagene Inc. (ADAG)
NASDAQ: ADAG
· Real-Time Price · USD
2.00
0.04 (2.04%)
At close: Sep 29, 2025, 3:59 PM
2.00
0.00%
After-hours: Sep 29, 2025, 07:48 PM EDT
ADAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.94 | 2.06 | 1.94 | 2.02 | 2.02 | 3.06% | 25,330 |
| 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% | 25,714 |
| Sep 23, 2025 | 2.02 | 2.10 | 2.01 | 2.05 | 2.05 | 1.99% | 56,100 |
| Sep 22, 2025 | 2.06 | 2.09 | 1.96 | 2.01 | 2.01 | -1.95% | 65,873 |
| Sep 19, 2025 | 2.06 | 2.15 | 2.03 | 2.05 | 2.05 | -0.97% | 57,300 |
| Sep 18, 2025 | 2.13 | 2.16 | 2.04 | 2.07 | 2.07 | 1.47% | 69,900 |
| 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% | 46,500 |
| 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% | 97,700 |
| Sep 11, 2025 | 2.40 | 2.49 | 2.34 | 2.34 | 2.34 | -2.09% | 85,400 |
| Sep 10, 2025 | 2.34 | 2.45 | 2.24 | 2.39 | 2.39 | -4.40% | 193,000 |
| 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% | 58,500 |
| Sep 5, 2025 | 2.11 | 2.45 | 2.11 | 2.20 | 2.20 | 2.80% | 129,760 |
| Sep 4, 2025 | 2.12 | 2.20 | 2.12 | 2.14 | 2.14 | -1.83% | 40,300 |
| Sep 3, 2025 | 2.12 | 2.24 | 2.11 | 2.18 | 2.18 | 2.83% | 41,416 |
| Sep 2, 2025 | 2.12 | 2.20 | 2.12 | 2.12 | 2.12 | -0.47% | 17,000 |