-
5 DAY PERFORMANCE
-0.45% -
1 MONTH PERFORMANCE
-22.73% -
3 MONTH PERFORMANCE
-21.91% -
6 MONTH PERFORMANCE
-22.46% -
YEAR-TO-DATE PERFORMANCE
+14.51% -
1 YEAR PERFORMANCE
+56.74%
Adagene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $2.34 | $2.21 (-5.56%) | $2.39 | $2.13 | 24,069 | $97.62 M |
| 10/03/2024 | $2.41 | $2.27 (-5.81%) | $2.41 | $2.20 | 10,300 | $100.27 M |
| 10/02/2024 | $2.28 | $2.34 (2.63%) | $2.34 | $2.23 | 26,146 | $103.36 M |
| 10/01/2024 | $2.17 | $2.18 (0.46%) | $2.21 | $2.10 | 19,458 | $96.29 M |
| 09/30/2024 | $2.26 | $2.22 (-1.77%) | $2.36 | $2.19 | 10,100 | $98.06 M |
| 09/27/2024 | $2.24 | $2.24 (0%) | $2.29 | $2.21 | 20,400 | $98.94 M |
| 09/26/2024 | $2.17 | $2.24 (3.23%) | $2.32 | $2.17 | 19,339 | $98.94 M |
| 09/25/2024 | $2.23 | $2.20 (-1.35%) | $2.28 | $2.16 | 42,449 | $97.17 M |
| 09/24/2024 | $2.28 | $2.23 (-2.19%) | $2.30 | $2.11 | 71,100 | $98.50 M |
| 09/23/2024 | $2.37 | $2.25 (-5.06%) | $2.68 | $2.23 | 111,200 | $99.38 M |
| 09/20/2024 | $2.25 | $2.40 (6.67%) | $2.40 | $2.20 | 58,200 | $106.01 M |
| 09/19/2024 | $2.13 | $2.25 (5.63%) | $2.35 | $2.13 | 101,500 | $99.38 M |
| 09/18/2024 | $2.41 | $2.12 (-12.03%) | $2.88 | $2.05 | 390,047 | $93.64 M |
| 09/17/2024 | $2.80 | $2.33 (-16.79%) | $2.90 | $1.80 | 375,300 | $102.92 M |
| 09/16/2024 | $3.50 | $2.75 (-21.43%) | $3.58 | $2.75 | 314,539 | $121.47 M |
| 09/13/2024 | $3.09 | $3.49 (12.94%) | $3.49 | $3.09 | 118,829 | $154.15 M |
| 09/12/2024 | $2.88 | $2.99 (3.82%) | $3.09 | $2.88 | 34,000 | $132.07 M |
| 09/11/2024 | $3.00 | $3.09 (3%) | $3.09 | $2.88 | 35,000 | $136.49 M |
| 09/10/2024 | $2.94 | $3.10 (5.44%) | $3.10 | $2.78 | 59,100 | $136.93 M |
| 09/09/2024 | $2.91 | $2.90 (-0.34%) | $3.00 | $2.70 | 51,515 | $128.09 M |
| 09/06/2024 | $2.88 | $2.61 (-9.38%) | $3.00 | $2.60 | 154,817 | $115.28 M |
| 09/05/2024 | $2.85 | $2.86 (0.35%) | $2.86 | $2.85 | 832 | $126.33 M |
| 09/04/2024 | $2.78 | $2.86 (2.88%) | $3.13 | $2.77 | 41,000 | $126.33 M |
| 09/03/2024 | $2.59 | $3.01 (16.22%) | $3.05 | $2.59 | 51,800 | $132.95 M |
| 08/30/2024 | $2.86 | $2.80 (-2.1%) | $2.89 | $2.80 | 7,440 | $123.68 M |
| 08/29/2024 | $2.87 | $2.90 (1.05%) | $2.96 | $2.86 | 17,247 | $128.09 M |
| 08/28/2024 | $2.91 | $2.86 (-1.72%) | $2.92 | $2.82 | 5,669 | $126.33 M |
| 08/27/2024 | $2.95 | $3.01 (2.03%) | $3.01 | $2.80 | 35,517 | $132.95 M |
| 08/26/2024 | $2.95 | $3.00 (1.69%) | $3.00 | $2.82 | 18,400 | $132.51 M |
| 08/23/2024 | $2.58 | $2.95 (14.34%) | $3.20 | $2.47 | 2.19 M | $130.30 M |
| 08/22/2024 | $2.54 | $2.71 (6.69%) | $2.71 | $2.39 | 18,100 | $119.70 M |
| 08/21/2024 | $2.61 | $2.52 (-3.45%) | $2.63 | $2.50 | 5,200 | $111.31 M |
| 08/20/2024 | $2.64 | $2.59 (-1.89%) | $2.65 | $2.57 | 5,800 | $114.40 M |
| 08/19/2024 | $2.52 | $2.63 (4.37%) | $2.65 | $2.52 | 4,930 | $116.17 M |
| 08/16/2024 | $2.51 | $2.50 (-0.4%) | $2.54 | $2.49 | 1,800 | $110.43 M |
| 08/15/2024 | $2.52 | $2.59 (2.78%) | $2.61 | $2.41 | 1,700 | $114.40 M |
| 08/14/2024 | $2.54 | $2.42 (-4.72%) | $2.58 | $2.42 | 5,815 | $106.89 M |
| 08/13/2024 | $2.27 | $2.45 (7.93%) | $2.48 | $2.27 | 5,806 | $108.22 M |
| 08/12/2024 | $2.21 | $2.33 (5.43%) | $2.44 | $2.21 | 4,206 | $102.92 M |
| 08/09/2024 | $2.43 | $2.23 (-8.23%) | $2.44 | $2.23 | 5,700 | $98.50 M |
| 08/08/2024 | $2.30 | $2.47 (7.39%) | $2.48 | $2.30 | 2,800 | $109.10 M |
| 08/07/2024 | $2.42 | $2.30 (-4.96%) | $2.59 | $2.30 | 20,200 | $101.59 M |
| 08/06/2024 | $2.40 | $2.36 (-1.67%) | $2.50 | $2.21 | 10,014 | $104.24 M |
| 08/05/2024 | $2.41 | $2.60 (7.88%) | $2.60 | $2.36 | 5,900 | $114.84 M |
| 08/02/2024 | $2.56 | $2.73 (6.64%) | $2.73 | $2.41 | 12,449 | $120.59 M |
| 08/01/2024 | $2.59 | $2.59 (0%) | $2.60 | $2.41 | 5,500 | $114.40 M |
| 07/31/2024 | $2.35 | $2.56 (8.94%) | $2.56 | $2.12 | 27,900 | $113.08 M |
| 07/30/2024 | $2.43 | $2.25 (-7.41%) | $2.43 | $2.20 | 13,115 | $99.38 M |
| 07/29/2024 | $2.53 | $2.34 (-7.51%) | $2.55 | $2.34 | 12,100 | $103.36 M |
| 07/26/2024 | $2.52 | $2.52 (0%) | $2.58 | $2.52 | 5,800 | $111.31 M |
| 07/25/2024 | $2.54 | $2.53 (-0.39%) | $2.73 | $2.53 | 18,400 | $111.75 M |
| 07/24/2024 | $2.62 | $2.74 (4.58%) | $2.80 | $2.61 | 5,417 | $121.03 M |
| 07/23/2024 | $2.60 | $2.62 (0.77%) | $2.64 | $2.50 | 16,700 | $115.73 M |
| 07/22/2024 | $2.54 | $2.63 (3.54%) | $2.72 | $2.50 | 10,092 | $116.03 M |
| 07/19/2024 | $2.55 | $2.51 (-1.57%) | $2.61 | $2.50 | 7,363 | $110.73 M |
| 07/18/2024 | $2.55 | $2.57 (0.78%) | $2.78 | $2.55 | 14,719 | $113.38 M |
| 07/17/2024 | $2.63 | $2.61 (-0.76%) | $2.64 | $2.57 | 4,966 | $115.14 M |
| 07/16/2024 | $2.72 | $2.60 (-4.41%) | $2.79 | $2.60 | 24,873 | $114.70 M |
| 07/15/2024 | $2.65 | $2.73 (3.02%) | $2.91 | $2.65 | 10,856 | $120.44 M |
| 07/12/2024 | $2.84 | $2.76 (-2.82%) | $2.87 | $2.70 | 4,420 | $121.76 M |
| 07/11/2024 | $2.75 | $2.71 (-1.45%) | $2.84 | $2.71 | 6,896 | $119.56 M |
| 07/10/2024 | $2.84 | $2.76 (-2.82%) | $2.90 | $2.76 | 14,948 | $121.76 M |
| 07/09/2024 | $2.81 | $2.75 (-2.14%) | $2.81 | $2.66 | 20,743 | $121.32 M |
| 07/08/2024 | $2.89 | $2.82 (-2.42%) | $2.90 | $2.67 | 7,381 | $124.41 M |
| 07/05/2024 | $2.80 | $2.83 (1.07%) | $2.87 | $2.75 | 14,421 | $124.85 M |