Adagene Inc. (ADAG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.53

$0.12 (-7.27%)

Last update: 05:03 AM EST

Day's range

$1.5

$1.75

5 DAY PERFORMANCE

-15.93%

1 MONTH PERFORMANCE

-13.07%

3 MONTH PERFORMANCE

-21.54%

6 MONTH PERFORMANCE

-19.90%

YEAR-TO-DATE PERFORMANCE

-19.05%

1 YEAR PERFORMANCE

-21.13%

Adagene Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$1.69	$1.53 (-9.47%)	$1.75	$1.50	61.02 K	$57.67 M
01/08/2026	$1.68	$1.65 (-1.79%)	$1.75	$1.63	61.34 K	$62.19 M
01/07/2026	$1.82	$1.68 (-7.69%)	$1.82	$1.64	68.01 K	$63.32 M
01/06/2026	$1.76	$1.82 (3.41%)	$1.83	$1.76	32.10 K	$68.60 M
01/05/2026	$1.80	$1.78 (-1.11%)	$1.80	$1.75	26.30 K	$67.09 M
01/02/2026	$1.87	$1.84 (-1.6%)	$1.87	$1.78	5.30 K	$69.35 M
12/31/2025	$1.81	$1.89 (4.42%)	$1.90	$1.80	51.20 K	$71.24 M
12/30/2025	$1.74	$1.82 (4.6%)	$1.85	$1.74	19.64 K	$68.60 M
12/29/2025	$1.80	$1.79 (-0.56%)	$1.89	$1.77	57.00 K	$67.47 M
12/26/2025	$1.83	$1.78 (-2.73%)	$1.84	$1.76	14.70 K	$67.09 M
12/24/2025	$1.82	$1.85 (1.65%)	$1.85	$1.82	2.70 K	$69.73 M
12/23/2025	$1.88	$1.85 (-1.6%)	$1.93	$1.82	19.92 K	$69.73 M
12/22/2025	$1.76	$1.88 (6.82%)	$1.88	$1.76	39.24 K	$70.86 M
12/19/2025	$1.79	$1.82 (1.68%)	$1.90	$1.79	19.80 K	$68.60 M
12/18/2025	$1.83	$1.83 (0%)	$1.86	$1.80	20.95 K	$68.97 M
12/17/2025	$1.90	$1.86 (-2.11%)	$1.90	$1.72	53.60 K	$70.10 M
12/16/2025	$1.84	$1.90 (3.26%)	$1.92	$1.69	185.41 K	$71.61 M
12/15/2025	$1.72	$1.67 (-2.91%)	$1.76	$1.61	48.20 K	$62.94 M
12/12/2025	$1.76	$1.75 (-0.57%)	$1.82	$1.70	80.90 K	$65.96 M
12/11/2025	$1.76	$1.76 (0%)	$1.91	$1.60	37.91 K	$66.34 M
12/10/2025	$1.96	$1.81 (-7.65%)	$1.98	$1.71	144.60 K	$68.22 M
12/09/2025	$2.00	$1.91 (-4.5%)	$2.00	$1.90	13.21 K	$71.99 M
12/08/2025	$1.99	$1.99 (0%)	$2.07	$1.95	18.90 K	$75.00 M
12/05/2025	$2.04	$1.99 (-2.45%)	$2.05	$1.95	124.80 K	$75.00 M
12/04/2025	$1.99	$1.97 (-1.01%)	$2.04	$1.92	42.80 K	$74.25 M
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