Adagene Inc. (ADAG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.06

$0.07 (3.52%)

Last update: 04:00 PM EST

Day's range

$2.06

5 DAY PERFORMANCE

+2.49%

1 MONTH PERFORMANCE

+21.18%

3 MONTH PERFORMANCE

-3.74%

6 MONTH PERFORMANCE

+8.42%

YEAR-TO-DATE PERFORMANCE

+3.52%

1 YEAR PERFORMANCE

-5.94%

Adagene Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/03/2025	$2.03	$2.06 (1.48%)	$2.06	$2.00	49.14 K	$77.64 M
12/02/2025	$1.96	$1.99 (1.53%)	$1.99	$1.90	46.30 K	$75.00 M
12/01/2025	$2.00	$1.88 (-6%)	$2.07	$1.86	63.10 K	$70.86 M
11/28/2025	$2.14	$2.01 (-6.07%)	$2.14	$2.00	38.80 K	$75.76 M
11/26/2025	$2.02	$2.12 (4.95%)	$2.14	$1.90	173.77 K	$79.90 M
11/25/2025	$1.97	$1.99 (1.02%)	$2.05	$1.78	255.80 K	$75.00 M
11/24/2025	$2.00	$1.90 (-5%)	$2.00	$1.80	81.20 K	$71.61 M
11/21/2025	$1.74	$1.80 (3.45%)	$1.87	$1.74	3.29 M	$67.84 M
11/20/2025	$1.82	$1.77 (-2.75%)	$1.88	$1.74	79.10 K	$66.71 M
11/19/2025	$1.92	$1.81 (-5.73%)	$1.98	$1.80	36.82 K	$68.22 M
11/18/2025	$1.82	$1.98 (8.79%)	$1.99	$1.80	49.70 K	$74.63 M
11/17/2025	$1.86	$1.82 (-2.15%)	$1.90	$1.78	22.80 K	$68.60 M
11/14/2025	$1.88	$1.83 (-2.66%)	$1.90	$1.80	31.11 K	$68.97 M
11/13/2025	$1.92	$1.80 (-6.25%)	$1.96	$1.74	68.40 K	$67.84 M
11/12/2025	$1.66	$1.77 (6.63%)	$1.78	$1.66	26.10 K	$66.71 M
11/11/2025	$1.67	$1.70 (1.8%)	$2.02	$1.65	315.60 K	$64.07 M
11/10/2025	$1.44	$1.58 (9.72%)	$1.90	$1.44	332.40 K	$59.55 M
11/07/2025	$1.59	$1.41 (-11.32%)	$1.70	$1.30	98.40 K	$52.77 M
11/06/2025	$1.51	$1.61 (6.62%)	$1.74	$1.51	45.30 K	$60.68 M
11/05/2025	$1.67	$1.50 (-10.18%)	$1.68	$1.45	147.50 K	$56.54 M
11/04/2025	$1.71	$1.70 (-0.58%)	$1.78	$1.63	99.41 K	$64.07 M
11/03/2025	$1.73	$1.79 (3.47%)	$1.80	$1.70	40.22 K	$67.47 M
10/31/2025	$1.89	$1.78 (-5.82%)	$1.93	$1.76	92.56 K	$67.09 M
10/30/2025	$1.79	$1.92 (7.26%)	$1.92	$1.75	49.12 K	$72.37 M
10/29/2025	$1.76	$1.84 (4.55%)	$1.87	$1.75	33.10 K	$69.35 M
10/28/2025	$1.87	$1.80 (-3.74%)	$1.87	$1.75	35.20 K	$67.84 M
10/27/2025	$1.81	$1.85 (2.21%)	$1.85	$1.72	42.90 K	$69.73 M
10/24/2025	$1.78	$1.79 (0.56%)	$1.81	$1.72	8.90 K	$67.47 M
10/23/2025	$1.82	$1.79 (-1.65%)	$1.82	$1.72	38.51 K	$67.47 M
10/22/2025	$1.95	$1.74 (-10.77%)	$1.95	$1.70	56.00 K	$65.58 M
10/21/2025	$1.90	$1.89 (-0.53%)	$1.94	$1.85	33.70 K	$71.24 M
10/20/2025	$1.76	$1.90 (7.95%)	$1.91	$1.75	53.10 K	$71.61 M
10/17/2025	$1.84	$1.76 (-4.35%)	$1.85	$1.76	25.83 K	$66.34 M
10/16/2025	$1.81	$1.78 (-1.66%)	$1.89	$1.75	63.70 K	$67.09 M
10/15/2025	$1.82	$1.79 (-1.65%)	$1.82	$1.75	48.40 K	$67.47 M
10/14/2025	$1.91	$1.84 (-3.66%)	$1.91	$1.75	65.23 K	$69.35 M
10/13/2025	$1.98	$1.91 (-3.54%)	$1.99	$1.88	26.10 K	$71.99 M
10/10/2025	$1.98	$1.95 (-1.52%)	$2.00	$1.85	66.64 K	$73.50 M
10/09/2025	$1.92	$1.95 (1.56%)	$1.99	$1.90	64.17 K	$73.50 M
10/08/2025	$1.95	$1.96 (0.51%)	$2.07	$1.90	648.90 K	$73.87 M
10/07/2025	$1.97	$1.99 (1.02%)	$1.99	$1.88	56.58 K	$75.00 M
10/06/2025	$1.99	$1.99 (0%)	$2.03	$1.95	40.52 K	$75.00 M
10/03/2025	$1.94	$1.98 (2.06%)	$2.05	$1.91	38.82 K	$74.63 M
10/02/2025	$2.06	$1.94 (-5.83%)	$2.06	$1.85	114.81 K	$73.12 M
10/01/2025	$1.99	$2.00 (0.5%)	$2.03	$1.97	27.20 K	$75.38 M
09/30/2025	$1.95	$1.99 (2.05%)	$2.05	$1.93	58.11 K	$75.00 M
09/29/2025	$1.94	$2.02 (4.12%)	$2.06	$1.94	24.43 K	$76.14 M
09/26/2025	$1.98	$1.96 (-1.01%)	$1.98	$1.95	10.67 K	$73.87 M
09/25/2025	$2.05	$2.02 (-1.46%)	$2.08	$1.98	64.55 K	$76.14 M
09/24/2025	$2.05	$2.03 (-0.98%)	$2.24	$2.03	25.71 K	$76.51 M
09/23/2025	$2.02	$2.05 (1.49%)	$2.10	$2.01	56.10 K	$77.27 M
09/22/2025	$2.06	$2.01 (-2.43%)	$2.09	$1.96	65.87 K	$75.76 M
09/19/2025	$2.06	$2.05 (-0.49%)	$2.15	$2.03	57.30 K	$77.27 M
09/18/2025	$2.13	$2.07 (-2.82%)	$2.16	$2.04	69.90 K	$78.02 M
09/17/2025	$2.10	$2.04 (-2.86%)	$2.18	$2.03	56.04 K	$76.89 M
09/16/2025	$2.25	$2.13 (-5.33%)	$2.27	$2.07	46.50 K	$80.28 M
09/15/2025	$2.22	$2.11 (-4.95%)	$2.28	$2.10	36.81 K	$79.53 M
09/12/2025	$2.35	$2.24 (-4.68%)	$2.41	$2.23	97.70 K	$84.43 M
09/11/2025	$2.40	$2.34 (-2.5%)	$2.49	$2.34	85.40 K	$88.20 M
09/10/2025	$2.34	$2.39 (2.14%)	$2.45	$2.24	193.00 K	$90.08 M
09/09/2025	$2.39	$2.50 (4.6%)	$3.16	$2.31	534.60 K	$94.23 M
09/08/2025	$2.26	$2.39 (5.75%)	$2.43	$2.26	58.50 K	$90.08 M
09/05/2025	$2.11	$2.20 (4.27%)	$2.45	$2.11	129.76 K	$82.92 M
09/04/2025	$2.12	$2.14 (0.94%)	$2.20	$2.12	40.30 K	$80.66 M