Adagene Inc. (ADAG)
NASDAQ: ADAG
· Real-Time Price · USD
1.71
-0.30 (-14.93%)
At close: Aug 15, 2025, 3:59 PM
1.82
6.43%
After-hours: Aug 15, 2025, 06:14 PM EDT
ADAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.91 | 2.06 | 1.81 | 2.01 | 2.01 | 21.82% | 45,078 |
| 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 |
| Aug 8, 2025 | 2.16 | 2.31 | 2.16 | 2.17 | 2.17 | -0.46% | 17,510 |
| Aug 7, 2025 | 2.24 | 2.47 | 2.06 | 2.18 | 2.18 | -8.02% | 111,024 |
| Aug 6, 2025 | 2.15 | 2.60 | 2.02 | 2.37 | 2.37 | 24.74% | 219,646 |
| Aug 5, 2025 | 1.96 | 1.96 | 1.86 | 1.90 | 1.90 | -0.52% | 7,435 |
| Aug 4, 2025 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | -0.52% | 1,710 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.91 | 1.92 | 1.92 | -3.52% | 10,000 |
| Jul 31, 2025 | 1.98 | 2.04 | 1.98 | 1.99 | 1.99 | -1.00% | 2,664 |
| Jul 30, 2025 | 1.98 | 2.09 | 1.98 | 2.01 | 2.01 | 1.01% | 25,619 |
| Jul 29, 2025 | 2.07 | 2.17 | 1.99 | 1.99 | 1.99 | 0.00% | 128,600 |
| Jul 28, 2025 | 2.00 | 2.04 | 1.90 | 1.99 | 1.99 | 0.00% | 13,000 |
| Jul 25, 2025 | 2.06 | 2.06 | 1.87 | 1.99 | 1.99 | 0.00% | 11,818 |
| Jul 24, 2025 | 1.90 | 2.05 | 1.89 | 1.99 | 1.99 | 3.11% | 133,400 |
| Jul 23, 2025 | 1.87 | 1.95 | 1.85 | 1.93 | 1.93 | 3.21% | 6,249 |
| Jul 22, 2025 | 1.84 | 1.96 | 1.84 | 1.87 | 1.87 | -3.11% | 42,105 |
| Jul 21, 2025 | 1.75 | 1.94 | 1.75 | 1.93 | 1.93 | 10.29% | 38,600 |
| Jul 18, 2025 | 1.69 | 1.85 | 1.69 | 1.75 | 1.75 | 3.55% | 47,900 |