-
5 DAY PERFORMANCE
-1.35% -
1 MONTH PERFORMANCE
-24.48% -
3 MONTH PERFORMANCE
-25.76% -
6 MONTH PERFORMANCE
-15.12% -
YEAR-TO-DATE PERFORMANCE
+13.47% -
1 YEAR PERFORMANCE
+52.08%
Adagene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.26 | $2.19 (-3.1%) | $2.28 | $2.15 | 11,131 | $96.14 M |
| 11/21/2024 | $2.15 | $2.26 (5.12%) | $2.37 | $2.15 | 24,813 | $99.22 M |
| 11/20/2024 | $2.36 | $2.09 (-11.44%) | $2.36 | $2.09 | 21,931 | $91.75 M |
| 11/19/2024 | $2.34 | $2.22 (-5.13%) | $2.41 | $2.21 | 50,600 | $97.46 M |
| 11/18/2024 | $2.24 | $2.24 (0%) | $2.31 | $2.01 | 60,700 | $98.34 M |
| 11/15/2024 | $2.38 | $2.16 (-9.24%) | $2.44 | $2.10 | 52,134 | $94.83 M |
| 11/14/2024 | $2.34 | $2.32 (-0.85%) | $2.50 | $2.25 | 48,000 | $101.85 M |
| 11/13/2024 | $2.48 | $2.37 (-4.44%) | $2.48 | $2.20 | 81,400 | $104.05 M |
| 11/12/2024 | $2.48 | $2.45 (-1.21%) | $2.60 | $2.38 | 176,500 | $107.56 M |
| 11/11/2024 | $2.77 | $2.42 (-12.64%) | $2.90 | $2.13 | 117,139 | $106.24 M |
| 11/08/2024 | $3.09 | $2.64 (-14.56%) | $3.13 | $2.61 | 161,748 | $115.90 M |
| 11/07/2024 | $3.05 | $3.08 (0.98%) | $3.08 | $2.89 | 27,600 | $135.22 M |
| 11/06/2024 | $3.10 | $3.05 (-1.61%) | $3.15 | $2.89 | 135,500 | $133.90 M |
| 11/05/2024 | $3.04 | $3.10 (1.97%) | $3.11 | $2.93 | 17,800 | $136.09 M |
| 11/04/2024 | $3.02 | $3.05 (0.99%) | $3.14 | $2.98 | 14,303 | $133.90 M |
| 11/01/2024 | $2.85 | $3.00 (5.26%) | $3.02 | $2.71 | 26,921 | $131.70 M |
| 10/31/2024 | $2.89 | $2.85 (-1.38%) | $3.15 | $2.60 | 67,500 | $125.12 M |
| 10/30/2024 | $3.14 | $3.15 (0.32%) | $3.15 | $2.91 | 31,047 | $138.29 M |
| 10/29/2024 | $2.98 | $3.10 (4.03%) | $3.15 | $2.83 | 19,329 | $136.09 M |
| 10/28/2024 | $3.01 | $3.02 (0.33%) | $3.08 | $2.85 | 42,000 | $132.58 M |
| 10/25/2024 | $3.00 | $3.01 (0.33%) | $3.02 | $2.68 | 64,100 | $132.14 M |
| 10/24/2024 | $2.84 | $2.90 (2.11%) | $3.00 | $2.50 | 286,720 | $127.31 M |
| 10/23/2024 | $2.86 | $2.85 (-0.35%) | $2.86 | $2.65 | 35,600 | $125.12 M |
| 10/22/2024 | $2.70 | $2.86 (5.93%) | $2.86 | $2.50 | 43,936 | $125.56 M |
| 10/21/2024 | $2.68 | $2.70 (0.75%) | $2.70 | $2.43 | 29,000 | $118.53 M |
| 10/18/2024 | $2.41 | $2.61 (8.3%) | $2.65 | $2.40 | 45,600 | $114.58 M |
| 10/17/2024 | $2.40 | $2.41 (0.42%) | $2.54 | $2.28 | 16,715 | $105.80 M |
| 10/16/2024 | $2.34 | $2.39 (2.14%) | $2.53 | $2.24 | 39,830 | $104.92 M |
| 10/15/2024 | $2.22 | $2.35 (5.86%) | $2.36 | $2.21 | 12,900 | $103.17 M |
| 10/14/2024 | $2.12 | $2.21 (4.25%) | $2.25 | $2.12 | 13,900 | $97.02 M |
| 10/11/2024 | $2.18 | $2.12 (-2.75%) | $2.19 | $2.11 | 5,307 | $93.07 M |
| 10/10/2024 | $2.22 | $2.16 (-2.7%) | $2.32 | $2.11 | 5,200 | $94.83 M |
| 10/09/2024 | $2.14 | $2.13 (-0.47%) | $2.24 | $2.13 | 11,321 | $93.51 M |
| 10/08/2024 | $2.24 | $2.23 (-0.45%) | $2.29 | $2.12 | 26,000 | $97.90 M |
| 10/07/2024 | $2.21 | $2.23 (0.9%) | $2.35 | $2.21 | 5,445 | $97.90 M |
| 10/04/2024 | $2.34 | $2.21 (-5.56%) | $2.39 | $2.13 | 24,100 | $97.02 M |
| 10/03/2024 | $2.41 | $2.27 (-5.81%) | $2.41 | $2.20 | 10,300 | $99.66 M |
| 10/02/2024 | $2.28 | $2.34 (2.63%) | $2.34 | $2.23 | 26,146 | $102.73 M |
| 10/01/2024 | $2.17 | $2.18 (0.46%) | $2.21 | $2.10 | 19,458 | $95.70 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 |