5 DAY PERFORMANCE
-2.93%
1 MONTH PERFORMANCE
-10.36%
3 MONTH PERFORMANCE
-11.16%
6 MONTH PERFORMANCE
-33.67%
YEAR-TO-DATE PERFORMANCE
+3.11%
1 YEAR PERFORMANCE
+19.16%
Adagene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $2.00 | $1.99 (-0.5%) | $2.10 | $1.90 | 41,706 | $71.65 M |
| 12/24/2024 | $1.91 | $1.94 (1.57%) | $2.10 | $1.88 | 12,149 | $68.13 M |
| 12/23/2024 | $2.04 | $1.88 (-7.84%) | $2.04 | $1.74 | 66,600 | $66.03 M |
| 12/20/2024 | $2.04 | $2.05 (0.49%) | $2.07 | $1.89 | 36,918 | $72.00 M |
| 12/19/2024 | $2.05 | $2.01 (-1.95%) | $2.07 | $2.00 | 24,400 | $70.59 M |
| 12/18/2024 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.03 | 14,169 | $89.56 M |
| 12/17/2024 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.03 | 15,100 | $92.19 M |
| 12/16/2024 | $2.10 | $2.03 (-3.33%) | $2.14 | $2.02 | 7,100 | $89.12 M |
| 12/13/2024 | $2.03 | $2.06 (1.48%) | $2.25 | $2.03 | 151,762 | $90.44 M |
| 12/12/2024 | $2.10 | $2.11 (0.48%) | $2.15 | $2.02 | 305,129 | $92.63 M |
| 12/11/2024 | $2.60 | $2.12 (-18.46%) | $2.60 | $2.06 | 176,300 | $93.07 M |
| 12/10/2024 | $2.08 | $2.53 (21.63%) | $2.80 | $2.08 | 129,658 | $111.07 M |
| 12/09/2024 | $2.06 | $2.02 (-1.94%) | $2.13 | $1.84 | 222,832 | $88.68 M |
| 12/06/2024 | $2.05 | $2.06 (0.49%) | $2.22 | $2.00 | 84,600 | $90.44 M |
| 12/05/2024 | $2.15 | $2.15 (0%) | $2.18 | $2.02 | 133,475 | $94.39 M |
| 12/04/2024 | $2.20 | $2.19 (-0.45%) | $2.35 | $2.16 | 159,907 | $96.14 M |
| 12/03/2024 | $2.28 | $2.33 (2.19%) | $2.50 | $2.25 | 30,143 | $102.29 M |
| 12/02/2024 | $2.38 | $2.19 (-7.98%) | $2.64 | $2.15 | 198,374 | $96.14 M |
| 11/29/2024 | $2.34 | $2.34 (0%) | $2.34 | $2.30 | 2,001 | $102.73 M |
| 11/27/2024 | $2.29 | $2.31 (0.87%) | $2.50 | $2.15 | 31,900 | $101.41 M |
| 11/26/2024 | $2.34 | $2.22 (-5.13%) | $2.34 | $2.18 | 12,900 | $97.46 M |
| 11/25/2024 | $2.15 | $2.27 (5.58%) | $2.47 | $2.15 | 23,600 | $99.66 M |
| 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 |