Adagene Inc. (ADAG)
2.01
-0.05 (-2.43%)
At close: Mar 03, 2025, 11:24 AM
ADAG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2025 | 1.88 | 1.88 | 1.77 | 1.77 | -0.07 | -3.80% | 13,000 |
| Jan 17, 2025 | 1.78 | 1.89 | 1.78 | 1.84 | 0.00 | 0.00% | 7,923 |
| Jan 16, 2025 | 1.82 | 1.86 | 1.77 | 1.84 | -0.01 | -0.54% | 2,642 |
| Jan 15, 2025 | 1.83 | 1.85 | 1.76 | 1.85 | 0.05 | 2.78% | 10,312 |
| Jan 14, 2025 | 1.88 | 1.88 | 1.78 | 1.80 | 0.02 | 1.12% | 9,415 |
| Jan 13, 2025 | 1.89 | 1.89 | 1.78 | 1.78 | -0.16 | -8.25% | 28,246 |
| Jan 10, 2025 | 1.95 | 2.04 | 1.88 | 1.94 | -0.01 | -0.51% | 31,400 |
| Jan 8, 2025 | 2.07 | 2.07 | 1.89 | 1.95 | -0.11 | -5.34% | 3,405 |
| Jan 7, 2025 | 1.91 | 2.06 | 1.85 | 2.06 | 0.08 | 4.04% | 19,000 |
| Jan 6, 2025 | 2.08 | 2.08 | 1.97 | 1.98 | -0.04 | -1.98% | 18,112 |
| Jan 3, 2025 | 2.10 | 2.10 | 1.97 | 2.02 | -0.04 | -1.94% | 5,310 |
| Jan 2, 2025 | 1.98 | 2.07 | 1.96 | 2.06 | 0.07 | 3.52% | 18,748 |
| Dec 31, 2024 | 1.98 | 2.08 | 1.90 | 1.99 | -0.02 | -1.00% | 21,692 |
| Dec 30, 2024 | 2.06 | 2.07 | 1.97 | 2.01 | 0.05 | 2.55% | 14,200 |
| Dec 27, 2024 | 1.92 | 2.08 | 1.85 | 1.96 | 0.00 | 0.00% | 69,643 |
| Dec 26, 2024 | 2.00 | 2.10 | 1.90 | 1.96 | 0.02 | 1.03% | 64,900 |
| Dec 24, 2024 | 1.91 | 2.10 | 1.88 | 1.94 | 0.06 | 3.19% | 13,600 |
| Dec 23, 2024 | 2.04 | 2.04 | 1.74 | 1.88 | -0.17 | -8.29% | 66,600 |
| Dec 20, 2024 | 2.04 | 2.07 | 1.89 | 2.05 | 0.04 | 1.99% | 36,918 |
| Dec 19, 2024 | 2.05 | 2.07 | 2.00 | 2.01 | -0.03 | -1.47% | 24,400 |
| Dec 18, 2024 | 2.15 | 2.15 | 2.03 | 2.04 | -0.06 | -2.86% | 14,169 |
| Dec 17, 2024 | 2.13 | 2.14 | 2.03 | 2.10 | 0.07 | 3.45% | 15,100 |
| Dec 16, 2024 | 2.10 | 2.14 | 2.02 | 2.03 | -0.03 | -1.46% | 7,100 |