Adagene Inc. (ADAG)
1.67
-0.15 (-7.99%)
At close: Apr 02, 2025, 3:59 PM
1.61
-3.55%
After-hours: Apr 02, 2025, 06:43 PM EDT
Adagene Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.74 | 1.77 | 1.58 | 1.64 | -0.18 | -9.89% | 19,586 |
| Apr 1, 2025 | 1.52 | 1.87 | 1.33 | 1.82 | 0.30 | 19.74% | 108,836 |
| Mar 31, 2025 | 1.51 | 1.60 | 1.50 | 1.52 | -0.04 | -2.56% | 12,200 |
| Mar 28, 2025 | 1.57 | 1.61 | 1.51 | 1.56 | -0.11 | -6.59% | 22,900 |
| Mar 27, 2025 | 1.62 | 1.74 | 1.39 | 1.67 | -0.01 | -0.60% | 244,043 |
| Mar 26, 2025 | 1.64 | 1.83 | 1.64 | 1.68 | 0.04 | 2.44% | 6,165 |
| Mar 25, 2025 | 1.75 | 1.78 | 1.64 | 1.64 | -0.13 | -7.34% | 7,100 |
| Mar 24, 2025 | 1.70 | 1.80 | 1.70 | 1.77 | 0.08 | 4.73% | 146,600 |
| Mar 21, 2025 | 1.83 | 1.83 | 1.68 | 1.69 | -0.09 | -5.06% | 79,862 |
| Mar 20, 2025 | 1.76 | 1.83 | 1.73 | 1.78 | -0.04 | -2.20% | 20,500 |
| Mar 19, 2025 | 1.86 | 1.90 | 1.76 | 1.82 | 0.01 | 0.55% | 15,243 |
| Mar 18, 2025 | 1.81 | 1.96 | 1.76 | 1.81 | 0.00 | 0.00% | 39,606 |
| Mar 17, 2025 | 1.83 | 1.86 | 1.81 | 1.81 | 0.04 | 2.26% | 2,138 |
| Mar 14, 2025 | 1.93 | 1.96 | 1.75 | 1.77 | -0.20 | -10.15% | 59,202 |
| Mar 13, 2025 | 1.89 | 2.00 | 1.89 | 1.97 | 0.00 | 0.00% | 18,167 |
| Mar 12, 2025 | 1.89 | 2.05 | 1.81 | 1.97 | 0.06 | 3.14% | 7,438 |
| Mar 11, 2025 | 1.92 | 2.07 | 1.85 | 1.91 | -0.08 | -4.02% | 39,603 |
| Mar 10, 2025 | 2.00 | 2.18 | 1.99 | 1.99 | -0.04 | -1.97% | 18,617 |
| Mar 7, 2025 | 2.10 | 2.18 | 2.02 | 2.03 | -0.07 | -3.33% | 5,384 |
| Mar 6, 2025 | 2.20 | 2.20 | 2.02 | 2.10 | 0.05 | 2.44% | 2,400 |
| Mar 5, 2025 | 2.10 | 2.14 | 2.01 | 2.05 | -0.01 | -0.49% | 13,100 |
| Mar 4, 2025 | 2.04 | 2.08 | 2.03 | 2.06 | 0.01 | 0.49% | 7,200 |
| Mar 3, 2025 | 2.05 | 2.06 | 2.00 | 2.05 | 0.04 | 1.99% | 48,300 |
| Feb 28, 2025 | 2.03 | 2.09 | 2.01 | 2.01 | -0.02 | -0.99% | 8,969 |
| Feb 27, 2025 | 2.00 | 2.27 | 2.00 | 2.03 | 0.05 | 2.53% | 21,651 |
| Feb 26, 2025 | 2.02 | 2.10 | 1.96 | 1.98 | -0.03 | -1.49% | 14,603 |
| Feb 25, 2025 | 1.98 | 2.03 | 1.98 | 2.01 | 0.03 | 1.52% | 8,000 |
| Feb 24, 2025 | 2.01 | 2.07 | 1.93 | 1.98 | -0.08 | -3.88% | 119,800 |
| Feb 21, 2025 | 2.03 | 2.10 | 2.01 | 2.06 | 0.02 | 0.98% | 13,936 |
| Feb 20, 2025 | 1.95 | 2.09 | 1.95 | 2.04 | 0.09 | 4.62% | 27,155 |
| Feb 19, 2025 | 1.90 | 2.06 | 1.90 | 1.95 | 0.04 | 2.09% | 60,636 |
| Feb 18, 2025 | 1.79 | 1.92 | 1.79 | 1.91 | 0.15 | 8.52% | 20,338 |
| Feb 14, 2025 | 1.81 | 1.84 | 1.73 | 1.76 | -0.05 | -2.76% | 68,015 |
| Feb 13, 2025 | 1.74 | 1.82 | 1.64 | 1.81 | 0.06 | 3.43% | 27,821 |
| Feb 12, 2025 | 1.75 | 1.79 | 1.73 | 1.75 | 0.02 | 1.16% | 6,500 |
| Feb 11, 2025 | 1.70 | 1.76 | 1.70 | 1.73 | 0.03 | 1.76% | 3,718 |
| Feb 10, 2025 | 1.68 | 1.77 | 1.68 | 1.70 | -0.02 | -1.16% | 12,100 |
| Feb 7, 2025 | 1.77 | 1.80 | 1.72 | 1.72 | -0.06 | -3.37% | 5,000 |
| Feb 6, 2025 | 1.80 | 1.82 | 1.70 | 1.78 | -0.03 | -1.66% | 24,600 |
| Feb 5, 2025 | 1.84 | 1.84 | 1.81 | 1.81 | -0.05 | -2.69% | 919 |
| Feb 4, 2025 | 1.86 | 1.91 | 1.85 | 1.86 | -0.05 | -2.62% | 20,169 |
| Feb 3, 2025 | 1.90 | 1.94 | 1.82 | 1.91 | 0.01 | 0.53% | 28,208 |
| Jan 31, 2025 | 1.81 | 1.95 | 1.80 | 1.90 | 0.05 | 2.70% | 39,500 |
| Jan 30, 2025 | 1.79 | 1.93 | 1.79 | 1.85 | 0.00 | 0.00% | 36,700 |
| Jan 29, 2025 | 1.81 | 1.89 | 1.78 | 1.85 | -0.02 | -1.07% | 20,339 |
| Jan 28, 2025 | 1.96 | 1.96 | 1.84 | 1.87 | 0.02 | 1.08% | 19,846 |
| Jan 27, 2025 | 2.09 | 2.12 | 1.75 | 1.85 | -0.08 | -4.15% | 165,513 |
| Jan 24, 2025 | 1.89 | 2.10 | 1.89 | 1.93 | 0.04 | 2.12% | 35,800 |
| Jan 23, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 0.09 | 5.00% | 2,504,426 |
| Jan 22, 2025 | 1.77 | 1.83 | 1.77 | 1.80 | 0.03 | 1.69% | 27,611 |