Adagene Inc. (ADAG)
NASDAQ: ADAG
· Real-Time Price · USD
2.50
0.11 (4.60%)
At close: Sep 09, 2025, 3:59 PM
2.56
2.40%
After-hours: Sep 09, 2025, 07:25 PM EDT
ADAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.26 | 2.43 | 2.26 | 2.39 | 2.39 | 8.64% | 58,636 |
| 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 |
| 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% | 60,600 |
| 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 |
| Aug 21, 2025 | 2.15 | 2.33 | 2.13 | 2.28 | 2.28 | 10.14% | 87,100 |
| Aug 20, 2025 | 2.01 | 2.28 | 2.01 | 2.07 | 2.07 | 5.61% | 255,023 |
| Aug 19, 2025 | 1.99 | 2.09 | 1.95 | 1.96 | 1.96 | 0.00% | 99,241 |
| Aug 18, 2025 | 1.80 | 2.15 | 1.80 | 1.96 | 1.96 | 15.98% | 198,900 |
| Aug 15, 2025 | 2.05 | 2.50 | 1.65 | 1.69 | 1.69 | -15.92% | 413,057 |
| Aug 14, 2025 | 1.91 | 2.06 | 1.81 | 2.01 | 2.01 | 21.82% | 45,278 |
| Aug 13, 2025 | 2.05 | 2.24 | 1.65 | 1.65 | 1.65 | -13.61% | 107,400 |
| Aug 12, 2025 | 2.32 | 2.54 | 1.78 | 1.91 | 1.91 | -16.59% | 151,234 |
| Aug 11, 2025 | 2.27 | 2.42 | 2.22 | 2.29 | 2.29 | 5.53% | 30,381 |