5 DAY PERFORMANCE
+8.39%
1 MONTH PERFORMANCE
-5.49%
3 MONTH PERFORMANCE
-18.85%
6 MONTH PERFORMANCE
-48.33%
YEAR-TO-DATE PERFORMANCE
-22.11%
1 YEAR PERFORMANCE
-35.68%
Adagene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.56 | $1.53 (-1.92%) | $1.62 | $1.51 | 3,759 | $53.74 M |
| 05/01/2025 | $1.55 | $1.58 (1.94%) | $1.63 | $1.53 | 15,705 | $55.49 M |
| 04/30/2025 | $1.45 | $1.52 (4.83%) | $1.54 | $1.44 | 19,225 | $53.38 M |
| 04/29/2025 | $1.43 | $1.41 (-1.4%) | $1.44 | $1.41 | 6,200 | $49.52 M |
| 04/28/2025 | $1.44 | $1.43 (-0.69%) | $1.45 | $1.41 | 17,300 | $50.22 M |
| 04/25/2025 | $1.39 | $1.42 (2.16%) | $1.45 | $1.39 | 38,934 | $49.87 M |
| 04/24/2025 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.36 | 5,912 | $48.82 M |
| 04/23/2025 | $1.41 | $1.48 (4.96%) | $1.53 | $1.41 | 1,300 | $51.98 M |
| 04/22/2025 | $1.51 | $1.45 (-3.97%) | $1.56 | $1.43 | 12,306 | $50.93 M |
| 04/21/2025 | $1.54 | $1.55 (0.65%) | $1.60 | $1.53 | 2,500 | $54.44 M |
| 04/17/2025 | $1.66 | $1.53 (-7.83%) | $1.66 | $1.50 | 12,990 | $53.74 M |
| 04/16/2025 | $1.60 | $1.58 (-1.25%) | $1.92 | $1.52 | 21,428 | $55.49 M |
| 04/15/2025 | $1.47 | $1.60 (8.84%) | $1.63 | $1.47 | 6,485 | $56.19 M |
| 04/14/2025 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.52 | 8,929 | $53.38 M |
| 04/11/2025 | $1.45 | $1.53 (5.52%) | $1.55 | $1.45 | 5,600 | $53.74 M |
| 04/10/2025 | $1.40 | $1.48 (5.71%) | $1.50 | $1.34 | 23,100 | $51.98 M |
| 04/09/2025 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.36 | 35,200 | $49.17 M |
| 04/08/2025 | $1.54 | $1.45 (-5.84%) | $1.55 | $1.45 | 16,069 | $50.93 M |
| 04/07/2025 | $1.49 | $1.54 (3.36%) | $1.60 | $1.49 | 11,835 | $54.09 M |
| 04/04/2025 | $1.64 | $1.58 (-3.66%) | $1.64 | $1.54 | 1,953 | $55.49 M |
| 04/03/2025 | $1.51 | $1.64 (8.61%) | $1.76 | $1.50 | 27,522 | $57.60 M |
| 04/02/2025 | $1.74 | $1.64 (-5.75%) | $1.77 | $1.58 | 19,586 | $57.60 M |
| 04/01/2025 | $1.52 | $1.82 (19.74%) | $1.87 | $1.33 | 108,836 | $63.92 M |
| 03/31/2025 | $1.51 | $1.52 (0.66%) | $1.60 | $1.50 | 12,200 | $53.38 M |
| 03/28/2025 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.51 | 22,900 | $54.79 M |
| 03/27/2025 | $1.62 | $1.67 (3.09%) | $1.74 | $1.39 | 244,043 | $58.65 M |
| 03/26/2025 | $1.64 | $1.68 (2.44%) | $1.83 | $1.64 | 6,165 | $59.00 M |
| 03/25/2025 | $1.75 | $1.64 (-6.29%) | $1.78 | $1.64 | 7,100 | $57.60 M |
| 03/24/2025 | $1.70 | $1.77 (4.12%) | $1.80 | $1.70 | 146,600 | $62.16 M |
| 03/21/2025 | $1.83 | $1.69 (-7.65%) | $1.83 | $1.68 | 79,862 | $59.35 M |
| 03/20/2025 | $1.76 | $1.78 (1.14%) | $1.83 | $1.73 | 20,500 | $62.52 M |
| 03/19/2025 | $1.86 | $1.82 (-2.15%) | $1.90 | $1.76 | 15,243 | $63.92 M |
| 03/18/2025 | $1.81 | $1.81 (0%) | $1.96 | $1.76 | 39,606 | $63.57 M |
| 03/17/2025 | $1.83 | $1.81 (-1.09%) | $1.86 | $1.81 | 2,138 | $63.57 M |
| 03/14/2025 | $1.93 | $1.77 (-8.29%) | $1.96 | $1.75 | 59,202 | $62.16 M |
| 03/13/2025 | $1.89 | $1.97 (4.23%) | $2.00 | $1.89 | 18,167 | $69.19 M |
| 03/12/2025 | $1.89 | $1.97 (4.23%) | $2.05 | $1.81 | 7,438 | $69.19 M |
| 03/11/2025 | $1.92 | $1.91 (-0.52%) | $2.07 | $1.85 | 39,603 | $67.08 M |
| 03/10/2025 | $2.00 | $1.99 (-0.5%) | $2.18 | $1.99 | 18,617 | $69.89 M |
| 03/07/2025 | $2.10 | $2.03 (-3.33%) | $2.18 | $2.02 | 5,384 | $71.30 M |
| 03/06/2025 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.02 | 2,400 | $73.75 M |
| 03/05/2025 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.01 | 13,100 | $72.00 M |
| 03/04/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $2.03 | 7,200 | $72.35 M |
| 03/03/2025 | $2.05 | $2.05 (0%) | $2.06 | $2.00 | 48,300 | $72.00 M |
| 02/28/2025 | $2.03 | $2.01 (-0.99%) | $2.09 | $2.01 | 8,969 | $70.59 M |
| 02/27/2025 | $2.00 | $2.03 (1.5%) | $2.27 | $2.00 | 21,651 | $71.30 M |
| 02/26/2025 | $2.02 | $1.98 (-1.98%) | $2.10 | $1.96 | 14,603 | $69.54 M |
| 02/25/2025 | $1.98 | $2.01 (1.52%) | $2.03 | $1.98 | 8,000 | $70.59 M |
| 02/24/2025 | $2.01 | $1.98 (-1.49%) | $2.07 | $1.93 | 119,800 | $69.54 M |
| 02/21/2025 | $2.03 | $2.06 (1.48%) | $2.10 | $2.01 | 13,936 | $72.35 M |
| 02/20/2025 | $1.95 | $2.04 (4.62%) | $2.09 | $1.95 | 27,155 | $71.65 M |
| 02/19/2025 | $1.90 | $1.95 (2.63%) | $2.06 | $1.90 | 60,636 | $68.49 M |
| 02/18/2025 | $1.79 | $1.91 (6.7%) | $1.92 | $1.79 | 20,338 | $67.08 M |
| 02/14/2025 | $1.81 | $1.76 (-2.76%) | $1.84 | $1.73 | 68,015 | $61.81 M |
| 02/13/2025 | $1.74 | $1.81 (4.02%) | $1.82 | $1.64 | 27,821 | $63.57 M |
| 02/12/2025 | $1.75 | $1.75 (0%) | $1.79 | $1.73 | 6,500 | $61.46 M |
| 02/11/2025 | $1.70 | $1.73 (1.76%) | $1.76 | $1.70 | 3,718 | $60.76 M |
| 02/10/2025 | $1.68 | $1.70 (1.19%) | $1.77 | $1.68 | 12,100 | $59.71 M |
| 02/07/2025 | $1.77 | $1.72 (-2.82%) | $1.80 | $1.72 | 5,000 | $60.41 M |
| 02/06/2025 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.70 | 24,600 | $62.52 M |
| 02/05/2025 | $1.84 | $1.81 (-1.63%) | $1.84 | $1.81 | 919 | $63.57 M |
| 02/04/2025 | $1.86 | $1.86 (0%) | $1.91 | $1.85 | 20,169 | $65.32 M |
| 02/03/2025 | $1.90 | $1.91 (0.53%) | $1.94 | $1.82 | 28,208 | $67.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
