Skip to main content
Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
1.990
+0.020 (1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

Adagene Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.042.051.951.991.991.02%124,783
Dec 4, 20251.992.041.921.971.97-4.37%42,798
Dec 3, 20252.032.062.002.062.063.52%49,143
Dec 2, 20251.961.991.901.991.995.85%46,283
Dec 1, 20252.002.071.861.881.88-6.47%63,071
Nov 28, 20252.142.142.002.012.01-5.19%38,760
Nov 26, 20252.022.141.902.122.126.53%173,381
Nov 25, 20251.972.051.781.991.994.74%255,718
Nov 24, 20252.002.001.801.901.905.56%81,179
Nov 21, 20251.741.871.741.801.801.69%34,038
Nov 20, 20251.821.881.741.771.77-2.21%79,098
Nov 19, 20251.921.981.801.811.81-8.72%36,821
Nov 18, 20251.821.991.801.981.988.96%49,659
Nov 17, 20251.861.901.781.821.82-0.55%22,756
Nov 14, 20251.881.901.801.831.831.67%31,113
Nov 13, 20251.921.961.741.801.801.69%68,359
Nov 12, 20251.661.781.661.771.774.12%26,101
Nov 11, 20251.672.021.651.701.707.59%315,568
Nov 10, 20251.441.901.441.581.5812.46%332,360
Nov 7, 20251.591.701.301.411.41-12.73%98,397
Nov 6, 20251.511.741.511.611.617.33%45,269
Nov 5, 20251.671.681.451.501.50-11.76%147,500
Nov 4, 20251.711.781.641.701.70-5.03%99,411
Nov 3, 20251.731.801.701.791.790.56%40,216
Oct 31, 20251.891.931.761.781.78-7.29%92,558
Oct 30, 20251.791.921.751.921.924.35%49,116
Oct 29, 20251.761.871.751.841.842.22%33,060
Oct 28, 20251.871.871.751.801.80-2.44%34,949
Oct 27, 20251.811.851.721.851.853.07%42,886
Oct 24, 20251.781.811.721.791.79-8,855
Oct 23, 20251.821.821.721.791.792.87%38,506
Oct 22, 20251.951.951.701.741.74-7.94%55,996
Oct 21, 20251.901.941.851.891.89-0.53%33,690
Oct 20, 20251.761.911.751.901.907.95%53,102
Oct 17, 20251.841.851.761.761.76-1.12%25,827
Oct 16, 20251.811.891.751.781.78-0.56%63,674
Oct 15, 20251.821.821.751.791.79-2.72%48,352
Oct 14, 20251.911.911.751.841.84-3.66%65,229
Oct 13, 20251.981.991.881.911.91-2.05%26,057
Oct 10, 20251.982.001.851.951.95-66,637
Oct 9, 20251.921.991.901.951.95-0.26%64,069
Oct 8, 20251.952.071.901.961.96-1.76%648,881
Oct 7, 20251.971.991.881.991.99-56,394
Oct 6, 20251.992.031.951.991.990.51%40,521
Oct 3, 20251.942.051.911.981.982.06%38,816
Oct 2, 20252.062.061.851.941.94-3.00%114,807
Oct 1, 20251.992.031.972.002.000.50%27,204
Sep 30, 20251.952.051.931.991.99-1.24%58,106
Sep 29, 20251.942.061.942.022.022.81%24,430
Sep 26, 20251.981.981.951.961.96-2.97%10,669
Sep 25, 20252.052.081.982.022.02-0.49%64,545
Sep 24, 20252.052.242.032.032.03-0.98%24,331
Sep 23, 20252.022.102.012.052.051.99%56,092
Sep 22, 20252.062.091.962.012.01-1.95%65,769
Sep 19, 20252.062.152.032.052.05-0.97%57,253
Sep 18, 20252.132.162.042.072.071.47%69,877
Sep 17, 20252.102.182.032.042.04-4.23%56,037
Sep 16, 20252.252.272.072.132.130.95%46,475
Sep 15, 20252.222.282.102.112.11-5.80%36,807
Sep 12, 20252.352.412.232.242.24-4.27%97,683
Sep 11, 20252.402.492.342.342.34-2.09%85,371
Sep 10, 20252.342.452.242.392.39-4.40%192,997
Sep 9, 20252.393.162.312.502.504.60%534,600
Sep 8, 20252.262.432.262.392.398.64%58,479
Sep 5, 20252.112.452.112.202.202.80%129,701
Sep 4, 20252.122.202.122.142.14-1.83%40,252
Sep 3, 20252.122.242.112.182.182.83%41,416
Sep 2, 20252.122.202.122.122.12-0.47%16,979
Aug 29, 20252.172.242.082.132.13-4.05%33,204
Aug 28, 20252.152.302.152.222.221.37%44,535
Aug 27, 20252.332.332.152.192.19-7.59%60,588
Aug 26, 20252.352.462.222.372.370.85%72,912
Aug 25, 20252.422.532.352.352.35-1.67%153,525
Aug 22, 20252.222.552.222.392.394.82%193,371
Aug 21, 20252.152.332.132.282.2810.14%87,068
Aug 20, 20252.012.282.012.072.075.61%255,023
Aug 19, 20251.992.091.951.961.96-99,241
Aug 18, 20251.802.151.801.961.9615.98%198,857
Aug 15, 20252.052.501.651.691.69-15.92%413,057
Aug 14, 20251.912.061.812.012.0121.82%45,278
Aug 13, 20252.052.241.651.651.65-13.61%107,367
Aug 12, 20252.322.541.781.911.91-16.59%151,234
Aug 11, 20252.272.422.222.292.295.53%30,339
Aug 8, 20252.162.312.162.172.17-0.46%17,510
Aug 7, 20252.242.472.062.182.18-8.02%111,024
Aug 6, 20252.152.602.022.372.3724.80%219,646
Aug 5, 20251.961.961.861.901.90-0.84%7,435
Aug 4, 20251.891.921.891.921.91-0.26%1,710
Aug 1, 20251.991.991.911.921.92-3.52%9,972
Jul 31, 20251.982.041.981.991.99-1.00%2,586
Jul 30, 20251.982.091.982.012.011.01%25,619
Jul 29, 20252.072.171.991.991.99-128,569
Jul 28, 20252.002.041.911.991.99-12,998
Jul 25, 20252.062.061.871.991.99-11,818
Jul 24, 20251.902.051.891.991.993.27%133,364
Jul 23, 20251.871.951.851.931.933.05%6,249
Jul 22, 20251.841.961.841.871.87-3.11%42,105
Jul 21, 20251.751.941.751.931.9310.29%38,589
Jul 18, 20251.691.851.691.751.753.55%47,900
Jul 17, 20251.991.991.601.691.69-14.21%187,370