Dark

ADAG
Adagene Inc.
stock NASDAQ ADR

At Close

Jan 23, 2026 3:59:57 PM EST

2.47USD+21.675%(+0.44)1,990,091

2.45Bid 2.80Ask 0.35Spread

Pre-market

Jan 23, 2026 9:13:30 AM EST

2.02USD-0.493%(-0.01)262

After-hours

Jan 23, 2026 4:52:30 PM EST

2.41USD-2.429%(-0.06)7,003

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	2.0700	2.7900	2.070000	2.470000	+21.675%	1,990,091	0.000%
2026-01-22	1.6900	2.0500	1.690000	2.030000	+20.118%	606,289	+21.675%
2026-01-21	1.9300	1.9300	1.685000	1.690000	-9.626%	34,726	+46.154%
2026-01-20	1.9000	1.9306	1.870000	1.870000	-4.592%	17,326	+32.086%
2026-01-16	1.8800	1.9800	1.880000	1.960000	+2.083%	53,800	+26.020%
2026-01-15	1.8000	1.9200	1.760000	1.920000	+6.667%	72,192	+28.646%
2026-01-14	1.6600	1.8000	1.655900	1.800000	+5.882%	45,638	+37.222%
2026-01-13	1.6300	1.7100	1.580000	1.700000	+6.918%	23,908	+45.294%
2026-01-12	1.6400	1.7000	1.540000	1.590000	+3.922%	156,770	+55.346%
2026-01-09	1.6900	1.7500	1.500000	1.530000	-7.273%	61,006	+61.438%
2026-01-08	1.6800	1.7500	1.630000	1.650000	-1.786%	61,338	+49.697%
2026-01-07	1.8200	1.8200	1.640000	1.680000	-7.692%	68,014	+47.024%
2026-01-06	1.7600	1.8300	1.760000	1.820000	+2.247%	32,084	+35.714%
2026-01-05	1.8000	1.8000	1.750000	1.780000	-3.261%	26,294	+38.764%
2026-01-02	1.8700	1.8700	1.780000	1.840000	-2.646%	5,261	+34.239%
2025-12-31	1.8100	1.9000	1.800000	1.890000	+4.075%	51,187	+30.688%
2025-12-30	1.7400	1.8500	1.740000	1.816000	+1.453%	19,642	+36.013%
2025-12-29	1.8000	1.8900	1.770000	1.790000	+0.562%	56,962	+37.989%
2025-12-26	1.8300	1.8383	1.760000	1.780000	-3.784%	14,664	+38.764%
2025-12-24	1.8200	1.8500	1.820000	1.850000	0.000%	2,673	+33.514%
2025-12-23	1.8800	1.9300	1.820000	1.850000	-1.596%	19,915	+33.514%
2025-12-22	1.7600	1.8800	1.760000	1.880000	+3.297%	39,243	+31.383%
2025-12-19	1.7900	1.9000	1.790000	1.820000	-0.546%	19,750	+35.714%
2025-12-18	1.8300	1.8600	1.803500	1.830000	-1.613%	20,946	+34.973%
2025-12-17	1.9000	1.9000	1.720000	1.860000	-2.105%	53,595	+32.796%
2025-12-16	1.8400	1.9200	1.690800	1.900000	+13.772%	185,409	+30.000%
2025-12-15	1.7200	1.7634	1.610000	1.670000	-4.571%	48,194	+47.904%
2025-12-12	1.7600	1.8199	1.700000	1.750000	-0.794%	80,890	+41.143%
2025-12-11	1.7600	1.9100	1.600000	1.764000	-2.541%	37,905	+40.023%
2025-12-10	1.9600	1.9800	1.705000	1.810000	-5.434%	144,555	+36.464%
2025-12-09	2.0000	2.0000	1.900000	1.914000	-3.819%	13,209	+29.049%
2025-12-08	1.9900	2.0700	1.950100	1.990000	0.000%	18,902	+24.121%
2025-12-05	2.0400	2.0500	1.950000	1.990000	+1.015%	124,783	+24.121%
2025-12-04	1.9912	2.0422	1.920000	1.970000	-4.369%	42,799	+25.381%
2025-12-03	2.0300	2.0600	2.000000	2.060000	+3.518%	49,143	+19.903%
2025-12-02	1.9600	1.9900	1.900000	1.990000	+5.851%	46,283	+24.121%
2025-12-01	2.0000	2.0700	1.860000	1.880000	-6.468%	63,071	+31.383%
2025-11-28	2.1400	2.1400	2.000000	2.010000	-5.189%	38,793	+22.886%
2025-11-26	2.0200	2.1400	1.900000	2.120000	+6.533%	173,766	+16.509%
2025-11-25	1.9700	2.0500	1.780000	1.990000	+4.737%	255,752	+24.121%
2025-11-24	2.0000	2.0000	1.800000	1.900000	+5.556%	81,179	+30.000%
2025-11-21	1.7400	1.8730	1.740000	1.800000	+1.695%	3,291,581	+37.222%
2025-11-20	1.8200	1.8800	1.740000	1.770000	-2.210%	79,098	+39.548%
2025-11-19	1.9180	1.9800	1.800000	1.810000	-8.743%	36,821	+36.464%
2025-11-18	1.8200	1.9900	1.802000	1.983400	+8.978%	49,659	+24.534%
2025-11-17	1.8600	1.9000	1.780000	1.820000	-0.546%	22,756	+35.714%
2025-11-14	1.8800	1.9000	1.800000	1.830000	+1.667%	31,113	+34.973%
2025-11-13	1.9200	1.9600	1.740000	1.800000	+1.695%	68,359	+37.222%
2025-11-12	1.6600	1.7800	1.660000	1.770000	+4.118%	26,101	+39.548%
2025-11-11	1.6700	2.0165	1.653000	1.700000	+7.595%	315,568	+45.294%
2025-11-10	1.4400	1.9000	1.440000	1.580000	+12.456%	332,360	+56.329%
2025-11-07	1.5900	1.7000	1.300000	1.405000	-12.733%	98,397	+75.801%
2025-11-06	1.5100	1.7400	1.510000	1.610000	+7.333%	45,269	+53.416%
2025-11-05	1.6700	1.6800	1.450000	1.500000	-11.765%	147,500	+64.667%
2025-11-04	1.7100	1.7800	1.634800	1.700000	-5.028%	99,411	+45.294%
2025-11-03	1.7300	1.8000	1.700000	1.790000	+0.562%	40,216	+37.989%
2025-10-31	1.8900	1.9300	1.760000	1.780000	-7.292%	92,558	+38.764%
2025-10-30	1.7900	1.9200	1.752000	1.920000	+4.348%	49,116	+28.646%
2025-10-29	1.7600	1.8700	1.750000	1.840000	+2.222%	33,060	+34.239%
2025-10-28	1.8700	1.8700	1.750000	1.800000	-2.439%	34,949	+37.222%
2025-10-27	1.8100	1.8500	1.722000	1.845000	+3.067%	42,886	+33.875%
2025-10-24	1.7800	1.8077	1.720000	1.790100	+0.006%	8,855	+37.981%
2025-10-23	1.8200	1.8200	1.720000	1.790000	+2.874%	38,506	+37.989%
2025-10-22	1.9500	1.9500	1.700000	1.740000	-7.937%	55,996	+41.954%
2025-10-21	1.9000	1.9400	1.850000	1.890000	-0.526%	33,690	+30.688%
2025-10-20	1.7620	1.9100	1.750000	1.900000	+7.955%	53,102	+30.000%
2025-10-17	1.8400	1.8499	1.760000	1.760000	-1.124%	25,827	+40.341%
2025-10-16	1.8100	1.8850	1.750000	1.780000	-0.559%	63,674	+38.764%
2025-10-15	1.8163	1.8200	1.750000	1.790000	-2.717%	48,352	+37.989%
2025-10-14	1.9050	1.9050	1.750000	1.840000	-3.665%	65,229	+34.239%
2025-10-13	1.9800	1.9900	1.880000	1.910000	-2.051%	26,057	+29.319%
2025-10-10	1.9800	2.0000	1.850000	1.950000	0.000%	66,637	+26.667%
2025-10-09	1.9200	1.9890	1.900000	1.950000	-0.256%	64,069	+26.667%
2025-10-08	1.9500	2.0650	1.900000	1.955000	-1.759%	648,881	+26.343%
2025-10-07	1.9700	1.9900	1.880000	1.990000	0.000%	56,394	+24.121%
2025-10-06	1.9900	2.0250	1.950000	1.990000	+0.505%	40,521	+24.121%
2025-10-03	1.9352	2.0500	1.913800	1.980000	+2.062%	38,816	+24.747%
2025-10-02	2.0600	2.0600	1.850000	1.940000	-3.000%	114,807	+27.320%
2025-10-01	1.9900	2.0300	1.966600	2.000000	+0.503%	27,204	+23.500%
2025-09-30	1.9500	2.0500	1.931300	1.990000	-1.241%	58,106	+24.121%
2025-09-29	1.9400	2.0567	1.940000	2.015000	+2.806%	24,430	+22.581%
2025-09-26	1.9800	1.9824	1.950000	1.960000	-2.970%	10,669	+26.020%
2025-09-25	2.0500	2.0800	1.980000	2.020000	-0.493%	64,545	+22.277%
2025-09-24	2.0500	2.2400	2.030000	2.030000	-0.976%	24,331	+21.675%
2025-09-23	2.0200	2.1000	2.010000	2.050000	+1.990%	56,092	+20.488%
2025-09-22	2.0600	2.0900	1.960000	2.010000	-1.951%	65,769	+22.886%
2025-09-19	2.0600	2.1498	2.030100	2.050000	-0.966%	57,253	+20.488%
2025-09-18	2.1300	2.1600	2.040000	2.070000	+1.471%	69,877	+19.324%
2025-09-17	2.1000	2.1800	2.030000	2.040000	-4.225%	56,037	+21.078%
2025-09-16	2.2500	2.2700	2.070000	2.130000	+0.948%	46,475	+15.962%
2025-09-15	2.2200	2.2769	2.100000	2.110000	-5.804%	36,807	+17.062%
2025-09-12	2.3500	2.4100	2.230000	2.240000	-4.274%	97,683	+10.268%
2025-09-11	2.4000	2.4900	2.340000	2.340000	-2.092%	85,371	+5.556%
2025-09-10	2.3400	2.4500	2.240000	2.390000	-4.400%	192,997	+3.347%
2025-09-09	2.3900	3.1600	2.310000	2.500000	+4.603%	534,600	-1.200%
2025-09-08	2.2600	2.4280	2.260000	2.390000	+8.636%	58,479	+3.347%
2025-09-05	2.1100	2.4500	2.110000	2.200000	+2.804%	129,701	+12.273%
2025-09-04	2.1200	2.2000	2.120000	2.140000	-1.835%	40,252	+15.421%
2025-09-03	2.1200	2.2400	2.110000	2.180000	+2.830%	41,416	+13.303%
2025-09-02	2.1200	2.2000	2.120000	2.120000	-0.469%	16,979	+16.509%
2025-08-29	2.1700	2.2400	2.080000	2.130000	-4.054%	33,204	+15.962%
2025-08-28	2.1500	2.2965	2.150000	2.220000	+1.370%	44,535	+11.261%
2025-08-27	2.3300	2.3300	2.150000	2.190000	-7.595%	60,588	+12.785%
2025-08-26	2.3500	2.4600	2.220000	2.370000	+0.851%	72,912	+4.219%
2025-08-25	2.4200	2.5300	2.350000	2.350000	-1.674%	153,525	+5.106%
2025-08-22	2.2200	2.5500	2.220000	2.390000	+4.825%	193,371	+3.347%
2025-08-21	2.1500	2.3278	2.130000	2.280000	+10.145%	87,068	+8.333%
2025-08-20	2.0100	2.2800	2.010000	2.070000	+5.612%	255,023	+19.324%
2025-08-19	1.9900	2.0900	1.950000	1.960000	0.000%	99,241	+26.020%
2025-08-18	1.8000	2.1500	1.800000	1.960000	+15.976%	198,857	+26.020%
2025-08-15	2.0500	2.5000	1.650000	1.690000	-15.920%	413,057	+46.154%
2025-08-14	1.9100	2.0600	1.810000	2.010000	+21.818%	45,278	+22.886%
2025-08-13	2.0500	2.2400	1.650000	1.650000	-13.613%	107,367	+49.697%
2025-08-12	2.3200	2.5428	1.780000	1.910000	-16.594%	151,234	+29.319%
2025-08-11	2.2700	2.4200	2.220000	2.290000	+5.530%	30,339	+7.860%
2025-08-08	2.1600	2.3108	2.160000	2.170000	-0.459%	17,510	+13.825%
2025-08-07	2.2400	2.4700	2.060000	2.180000	-8.017%	111,024	+13.303%
2025-08-06	2.1500	2.6000	2.020000	2.370000	+24.789%	219,646	+4.219%
2025-08-05	1.9598	1.9598	1.860000	1.899200	-0.810%	7,435	+30.055%
2025-08-04	1.8900	1.9147	1.890000	1.914700	-0.276%	1,710	+29.002%
2025-08-01	1.9900	1.9900	1.910000	1.920000	-3.518%	9,972	+28.646%
2025-07-31	1.9800	2.0400	1.980000	1.990000	-0.995%	2,586	+24.121%
2025-07-30	1.9800	2.0900	1.980000	2.010000	+1.005%	25,619	+22.886%
2025-07-29	2.0700	2.1700	1.990000	1.990000	+0.005%	128,569	+24.121%
2025-07-28	2.0000	2.0400	1.904600	1.989900	-0.005%	12,998	+24.127%
2025-07-25	2.0600	2.0600	1.870000	1.990000	0.000%	11,818	+24.121%
2025-07-24	1.9000	2.0500	1.890000	1.990000	+3.285%	133,364	+24.121%
2025-07-23	1.8650	1.9499	1.845000	1.926700	+3.032%	6,249	+28.198%
2025-07-22	1.8400	1.9600	1.840000	1.870000	-3.109%	42,105	+32.086%
2025-07-21	1.7500	1.9400	1.750000	1.930000	+10.286%	38,589	+27.979%
2025-07-18	1.6900	1.8500	1.690000	1.750000	+3.550%	47,900	+41.143%
2025-07-17	1.9900	1.9900	1.600000	1.690000	-14.213%	187,370	+46.154%
2025-07-16	1.7700	1.9999	1.730100	1.970000	+3.684%	111,831	+25.381%
2025-07-15	1.9200	1.9200	1.720000	1.900000	+3.825%	914,845	+30.000%
2025-07-14	1.9800	1.9900	1.820000	1.830000	-4.188%	21,393	+34.973%
2025-07-11	1.9050	2.0000	1.860000	1.910000	-1.546%	22,400	+29.319%
2025-07-10	1.9600	1.9800	1.860000	1.940000	+3.191%	26,945	+27.320%
2025-07-09	1.8800	1.9600	1.880000	1.880000	-0.529%	5,190	+31.383%
2025-07-08	1.9800	1.9800	1.830000	1.890000	-3.077%	53,762	+30.688%
2025-07-07	1.9000	1.9700	1.820000	1.950000	+5.405%	43,734	+26.667%
2025-07-03	1.9900	1.9900	1.790000	1.850000	-4.639%	16,381	+33.514%
2025-07-02	1.8600	1.9500	1.746700	1.940000	+4.865%	50,348	+27.320%
2025-07-01	2.0300	2.1000	1.740000	1.850000	-5.128%	685,229	+33.514%
2025-06-30	1.9300	2.0000	1.930000	1.950000	+1.563%	7,455	+26.667%
2025-06-27	1.9200	1.9200	1.920000	1.920000	+1.053%	955	+28.646%
2025-06-26	1.9350	1.9800	1.900000	1.900000	-2.062%	27,014	+30.000%
2025-06-25	1.9000	1.9500	1.900000	1.940000	-0.508%	1,908	+27.320%
2025-06-24	1.9600	1.9600	1.920000	1.949900	+2.357%	3,185	+26.673%
2025-06-23	1.9000	1.9400	1.900000	1.905000	+0.263%	6,981	+29.659%
2025-06-20	2.0000	2.0000	1.900000	1.900000	-2.564%	3,286	+30.000%
2025-06-18	1.9284	1.9500	1.920000	1.950000	+1.563%	4,535	+26.667%
2025-06-17	1.9400	2.0199	1.920000	1.920000	-0.518%	8,925	+28.646%
2025-06-16	1.8800	1.9500	1.880000	1.930000	-1.026%	4,444	+27.979%
2025-06-13	1.8800	1.9850	1.880000	1.950000	-0.510%	1,898	+26.667%
2025-06-12	2.0000	2.0400	1.890000	1.960000	-1.010%	51,055	+26.020%
2025-06-11	1.9500	2.0150	1.950000	1.980000	+1.020%	678,148	+24.747%
2025-06-10	1.9845	2.0900	1.930000	1.960000	+2.618%	6,668	+26.020%
2025-06-09	1.8800	2.0100	1.830000	1.910000	-4.020%	86,966	+29.319%
2025-06-06	1.7800	2.0450	1.780000	1.990000	+13.068%	73,123	+24.121%
2025-06-05	1.9200	1.9594	1.730000	1.760000	-7.368%	126,005	+40.341%
2025-06-04	1.9700	2.1000	1.900000	1.900000	-8.213%	160,312	+30.000%
2025-06-03	2.1100	2.1100	1.900000	2.070000	-0.719%	68,858	+19.324%
2025-06-02	1.8500	2.1300	1.850000	2.085000	+7.474%	44,948	+18.465%
2025-05-30	1.9000	2.0200	1.900000	1.940000	-0.767%	31,187	+27.320%
2025-05-29	1.8000	1.9800	1.800000	1.955000	+5.676%	27,982	+26.343%
2025-05-28	1.8300	1.9200	1.830000	1.850000	-2.887%	8,352	+33.514%
2025-05-27	1.8000	1.9187	1.800000	1.905000	+4.670%	21,714	+29.659%
2025-05-23	1.5500	1.8600	1.550000	1.820000	+12.000%	78,965	+35.714%
2025-05-22	1.6200	1.7199	1.590100	1.625000	-2.108%	20,014	+52.000%
2025-05-21	1.5000	1.6600	1.500000	1.660000	+6.410%	15,094	+48.795%
2025-05-20	1.7700	1.7700	1.560000	1.560000	-11.864%	37,237	+58.333%
2025-05-19	1.7600	1.8387	1.760000	1.770000	0.000%	4,895	+39.548%
2025-05-16	1.7500	1.7850	1.750000	1.770000	0.000%	5,030	+39.548%
2025-05-15	1.7200	1.8200	1.720000	1.770000	+1.994%	10,199	+39.548%
2025-05-14	1.7700	1.8203	1.733400	1.735400	+0.895%	10,020	+42.330%
2025-05-13	1.6800	1.8000	1.680000	1.720000	+1.176%	9,716	+43.605%
2025-05-12	1.7300	1.8399	1.593400	1.700000	+6.250%	55,639	+45.294%
2025-05-09	1.7000	1.7241	1.600000	1.600000	0.000%	7,252	+54.375%
2025-05-08	1.5400	1.6000	1.475000	1.600000	0.000%	7,392	+54.375%
2025-05-07	1.5600	1.7400	1.475000	1.600000	+0.629%	25,948	+54.375%
2025-05-06	1.5900	1.6100	1.590000	1.590000	-1.852%	18,335	+55.346%
2025-05-05	1.6100	1.7350	1.610000	1.620000	+5.882%	29,977	+52.469%
2025-05-02	1.5600	1.6172	1.510000	1.530000	-3.165%	3,759	+61.438%
2025-05-01	1.5500	1.6262	1.530000	1.580000	+3.947%	15,705	+56.329%
2025-04-30	1.4500	1.5400	1.435000	1.520000	+7.801%	18,247	+62.500%
2025-04-29	1.4300	1.4400	1.410000	1.410000	-1.399%	6,151	+75.177%
2025-04-28	1.4400	1.4500	1.410000	1.430000	+0.704%	17,269	+72.727%
2025-04-25	1.3900	1.4500	1.390000	1.420000	+2.158%	37,935	+73.944%
2025-04-24	1.4100	1.4400	1.360000	1.390000	-6.081%	5,912	+77.698%
2025-04-23	1.4100	1.5348	1.410000	1.480000	+2.069%	1,259	+66.892%
2025-04-22	1.5100	1.5550	1.430000	1.450000	-6.452%	12,218	+70.345%
2025-04-21	1.5400	1.6000	1.530000	1.550000	+1.307%	2,462	+59.355%
2025-04-17	1.6620	1.6620	1.500000	1.530000	-3.165%	12,317	+61.438%
2025-04-16	1.6000	1.9200	1.520000	1.580000	-1.250%	21,428	+56.329%
2025-04-15	1.4713	1.6300	1.471300	1.600000	+5.263%	6,385	+54.375%
2025-04-14	1.5500	1.5700	1.520000	1.520000	-0.654%	8,837	+62.500%
2025-04-11	1.4500	1.5500	1.450000	1.530000	+3.378%	5,589	+61.438%
2025-04-10	1.4000	1.4950	1.340000	1.480000	+5.714%	23,068	+66.892%
2025-04-09	1.4500	1.4500	1.360000	1.400000	-3.448%	35,180	+76.429%
2025-04-08	1.5400	1.5450	1.450000	1.450000	-5.844%	15,969	+70.345%
2025-04-07	1.4900	1.6000	1.490000	1.540000	-2.569%	11,736	+60.390%
2025-04-04	1.6400	1.6400	1.540000	1.580600	-3.622%	1,880	+56.270%
2025-04-03	1.5100	1.7566	1.500000	1.640000	0.000%	27,423	+50.610%
2025-04-02	1.7400	1.7699	1.580000	1.640000	-9.642%	19,497	+50.610%
2025-04-01	1.5200	1.8700	1.325000	1.815000	+19.408%	108,836	+36.088%
2025-03-31	1.5100	1.6000	1.500000	1.520000	-2.251%	12,183	+62.500%
2025-03-28	1.5700	1.6100	1.510000	1.555000	-6.607%	22,886	+58.842%
2025-03-27	1.6200	1.7398	1.390000	1.665000	-0.893%	243,945	+48.348%
2025-03-26	1.6400	1.8292	1.640000	1.680000	+2.439%	5,915	+47.024%
2025-03-25	1.7500	1.7800	1.640000	1.640000	-7.345%	7,099	+50.610%
2025-03-24	1.7000	1.8000	1.700000	1.770000	+5.045%	146,557	+39.548%
2025-03-21	1.8303	1.8303	1.680000	1.685000	-5.337%	79,563	+46.588%
2025-03-20	1.7600	1.8300	1.730000	1.780000	-2.198%	20,455	+38.764%
2025-03-19	1.8600	1.9022	1.760000	1.820000	+0.552%	15,243	+35.714%
2025-03-18	1.8100	1.9619	1.760000	1.810000	0.000%	39,508	+36.464%
2025-03-17	1.8300	1.8600	1.810000	1.810000	+2.179%	2,138	+36.464%
2025-03-14	1.9300	1.9600	1.750000	1.771400	-10.081%	59,202	+39.438%
2025-03-13	1.8900	2.0000	1.890000	1.970000	0.000%	18,069	+25.381%
2025-03-12	1.8900	2.0450	1.810000	1.970000	+3.141%	7,338	+25.381%
2025-03-11	1.9200	2.0710	1.850000	1.910000	-4.020%	39,603	+29.319%
2025-03-10	2.0000	2.1789	1.990000	1.990000	-1.970%	18,617	+24.121%
2025-03-07	2.1000	2.1800	2.020000	2.030000	-3.333%	5,284	+21.675%
2025-03-06	2.2000	2.2000	2.020000	2.100000	+2.439%	2,400	+17.619%
2025-03-05	2.1000	2.1372	2.010000	2.050000	-0.485%	13,078	+20.488%
2025-03-04	2.0400	2.0800	2.026600	2.060000	+0.488%	7,176	+19.903%
2025-03-03	2.0500	2.0600	2.000000	2.050000	+1.990%	48,264	+20.488%
2025-02-28	2.0300	2.0900	2.010000	2.010000	-0.985%	8,878	+22.886%
2025-02-27	2.0000	2.2700	2.000000	2.030000	+2.525%	21,556	+21.675%
2025-02-26	2.0200	2.1000	1.960000	1.980000	-1.493%	14,603	+24.747%
2025-02-25	1.9800	2.0300	1.980000	2.010000	+1.515%	7,998	+22.886%
2025-02-24	2.0100	2.0650	1.930000	1.980000	-3.883%	119,793	+24.747%
2025-02-21	2.0300	2.1000	2.010000	2.060000	+0.980%	13,936	+19.903%
2025-02-20	1.9500	2.0862	1.950000	2.040000	+4.615%	27,060	+21.078%
2025-02-19	1.9000	2.0600	1.900000	1.950000	+2.094%	60,547	+26.667%
2025-02-18	1.7900	1.9200	1.790000	1.910000	+8.523%	20,338	+29.319%
2025-02-14	1.8100	1.8400	1.730000	1.760000	-2.762%	68,015	+40.341%
2025-02-13	1.7400	1.8199	1.640000	1.810000	+3.311%	27,721	+36.464%
2025-02-12	1.7500	1.7900	1.730000	1.752000	+1.272%	6,495	+40.982%
2025-02-11	1.7000	1.7597	1.700000	1.730000	+1.765%	3,718	+42.775%
2025-02-10	1.6800	1.7700	1.680000	1.700000	-1.163%	12,078	+45.294%
2025-02-07	1.7700	1.8000	1.720000	1.720000	-3.344%	4,961	+43.605%
2025-02-06	1.8000	1.8200	1.700000	1.779500	-1.652%	24,576	+38.803%
2025-02-05	1.8400	1.8400	1.809400	1.809400	-2.720%	919	+36.509%
2025-02-04	1.8600	1.9100	1.850000	1.860000	-2.618%	19,480	+32.796%
2025-02-03	1.9000	1.9400	1.820000	1.910000	+0.526%	28,208	+29.319%
2025-01-31	1.8100	1.9500	1.800000	1.900000	+2.703%	39,488	+30.000%
2025-01-30	1.7920	1.9250	1.790000	1.850000	0.000%	36,671	+33.514%
2025-01-29	1.8100	1.8860	1.780000	1.850000	-1.070%	20,339	+33.514%
2025-01-28	1.9600	1.9600	1.840000	1.870000	+1.081%	19,846	+32.086%
2025-01-27	2.0900	2.1200	1.750000	1.850000	-4.145%	165,513	+33.514%
2025-01-24	1.8900	2.1000	1.890000	1.930000	+2.376%	35,759	+27.979%
2025-01-23	1.8100	1.8899	1.810000	1.885200	+4.733%	2,504,426	+31.021%
2025-01-22	1.7700	1.8300	1.770000	1.800000	+1.580%	27,611	+37.222%
2025-01-21	1.8800	1.8800	1.770000	1.772000	-3.696%	12,983	+39.391%
2025-01-17	1.7800	1.8900	1.780000	1.840000	0.000%	7,923	+34.239%
2025-01-16	1.8200	1.8600	1.770000	1.840000	-0.271%	2,642	+34.239%
2025-01-15	1.8300	1.8504	1.760000	1.845000	+2.500%	10,136	+33.875%
2025-01-14	1.8800	1.8800	1.780000	1.800000	+1.124%	9,168	+37.222%
2025-01-13	1.8900	1.8900	1.780000	1.780000	-8.010%	28,246	+38.764%
2025-01-10	1.9500	2.0398	1.880000	1.935000	-0.769%	31,397	+27.649%
2025-01-08	2.0700	2.0700	1.890000	1.950000	-5.340%	3,182	+26.667%
2025-01-07	1.9100	2.0600	1.850000	2.060000	+4.040%	18,950	+19.903%
2025-01-06	2.0800	2.0800	1.970000	1.980000	-1.980%	18,112	+24.747%
2025-01-03	2.1000	2.1000	1.970000	2.020000	-1.942%	5,310	+22.277%
2025-01-02	1.9800	2.0700	1.955000	2.060000	+3.518%	18,748	+19.903%
2024-12-31	1.9800	2.0800	1.900000	1.990000	-0.995%	21,307	+24.121%
2024-12-30	2.0600	2.0700	1.970000	2.010000	+2.551%	14,161	+22.886%
2024-12-27	1.9220	2.0800	1.850000	1.960000	0.000%	69,491	+26.020%
2024-12-26	2.0000	2.1000	1.900000	1.960000	+1.031%	64,879	+26.020%
2024-12-24	1.9100	2.1000	1.880000	1.940000	+3.191%	13,567	+27.320%
2024-12-23	2.0400	2.0400	1.740000	1.880000	-8.293%	66,572	+31.383%
2024-12-20	2.0400	2.0675	1.890000	2.050000	+1.990%	36,918	+20.488%
2024-12-19	2.0520	2.0650	2.000000	2.010000	-1.471%	24,374	+22.886%
2024-12-18	2.1500	2.1500	2.030000	2.040000	-2.857%	14,086	+21.078%
2024-12-17	2.1300	2.1400	2.030000	2.100000	+3.448%	15,096	+17.619%
2024-12-16	2.1000	2.1396	2.020000	2.030000	-1.456%	7,094	+21.675%
2024-12-13	2.0300	2.2500	2.030000	2.060000	-2.370%	151,762	+19.903%
2024-12-12	2.1000	2.1500	2.020000	2.110000	-0.472%	305,129	+17.062%
2024-12-11	2.6000	2.6000	2.060000	2.120000	-16.206%	176,275	+16.509%
2024-12-10	2.0800	2.8000	2.080000	2.530000	+25.248%	129,658	-2.372%
2024-12-09	2.0600	2.1350	1.840000	2.020000	-1.942%	222,832	+22.277%
2024-12-06	2.0500	2.2200	2.000000	2.060000	-4.186%	84,594	+19.903%
2024-12-05	2.1500	2.1820	2.020000	2.150000	-1.826%	133,376	+14.884%
2024-12-04	2.2000	2.3500	2.160000	2.190000	-6.009%	159,907	+12.785%
2024-12-03	2.2800	2.5000	2.250000	2.330000	+6.393%	30,143	+6.009%
2024-12-02	2.3800	2.6400	2.150000	2.190000	-6.210%	198,277	+12.785%
2024-11-29	2.3350	2.3350	2.300000	2.335000	+1.082%	2,001	+5.782%
2024-11-27	2.2900	2.4999	2.150000	2.310000	+4.054%	31,895	+6.926%
2024-11-26	2.3400	2.3400	2.180300	2.220000	-2.203%	12,853	+11.261%
2024-11-25	2.1500	2.4734	2.150000	2.270000	+3.488%	23,559	+8.811%
2024-11-22	2.2600	2.2800	2.150000	2.193500	-2.942%	10,938	+12.605%
2024-11-21	2.1500	2.3700	2.150000	2.260000	+8.134%	24,813	+9.292%
2024-11-20	2.3600	2.3600	2.090000	2.090000	-5.856%	21,796	+18.182%
2024-11-19	2.3350	2.4142	2.210000	2.220000	-0.893%	50,566	+11.261%
2024-11-18	2.2400	2.3100	2.010000	2.240000	+3.704%	60,653	+10.268%
2024-11-15	2.3800	2.4438	2.100000	2.160000	-6.897%	52,134	+14.352%
2024-11-14	2.3400	2.5000	2.250000	2.320000	-2.110%	47,976	+6.466%
2024-11-13	2.4800	2.4800	2.200000	2.370000	-3.265%	81,371	+4.219%
2024-11-12	2.4800	2.6000	2.380000	2.450000	+1.240%	176,486	+0.816%
2024-11-11	2.7700	2.9000	2.130000	2.420000	-8.333%	117,139	+2.066%
2024-11-08	3.0900	3.1345	2.610000	2.640000	-14.286%	161,748	-6.439%
2024-11-07	3.0500	3.0820	2.890000	3.080000	+1.149%	27,578	-19.805%
2024-11-06	3.1000	3.1500	2.890000	3.045000	-1.774%	135,498	-18.883%
2024-11-05	3.0400	3.1100	2.930000	3.100000	+1.639%	17,768	-20.323%
2024-11-04	3.0200	3.1400	2.980000	3.050000	+1.667%	14,303	-19.016%
2024-11-01	2.8500	3.0200	2.710000	3.000000	+5.263%	26,627	-17.667%
2024-10-31	2.8900	3.1500	2.600000	2.850000	-9.524%	67,467	-13.333%
2024-10-30	3.1400	3.1500	2.910000	3.150000	+1.613%	31,047	-21.587%
2024-10-29	2.9800	3.1500	2.830000	3.100000	+2.649%	19,329	-20.323%
2024-10-28	3.0100	3.0849	2.850000	3.020000	+0.332%	41,985	-18.212%
2024-10-25	3.0000	3.0200	2.684300	3.010000	+3.793%	64,073	-17.940%
2024-10-24	2.8400	3.0000	2.500000	2.900000	+1.754%	286,720	-14.828%
2024-10-23	2.8600	2.8600	2.650000	2.850000	-0.350%	35,574	-13.333%
2024-10-22	2.7000	2.8600	2.500000	2.860000	+5.926%	43,936	-13.636%
2024-10-21	2.6800	2.7000	2.430000	2.700000	+3.448%	28,986	-8.519%
2024-10-18	2.4100	2.6500	2.400000	2.610000	+8.299%	45,573	-5.364%
2024-10-17	2.4000	2.5400	2.280000	2.410000	+0.837%	16,715	+2.490%
2024-10-16	2.3437	2.5300	2.240000	2.390000	+1.702%	39,830	+3.347%
2024-10-15	2.2200	2.3600	2.210000	2.350000	+6.335%	12,893	+5.106%
2024-10-14	2.1200	2.2500	2.120000	2.210000	+4.245%	13,874	+11.765%
2024-10-11	2.1800	2.1900	2.110000	2.120000	-1.852%	5,307	+16.509%
2024-10-10	2.2195	2.3185	2.107831	2.160000	+1.408%	5,172	+14.352%
2024-10-09	2.1386	2.2400	2.130000	2.130000	-4.402%	11,321	+15.962%
2024-10-08	2.2400	2.2900	2.120000	2.228077	-0.086%	25,970	+10.858%
2024-10-07	2.2100	2.3500	2.210000	2.230000	+0.905%	5,445	+10.762%
2024-10-04	2.3400	2.3900	2.130000	2.210000	-2.643%	24,073	+11.765%
2024-10-03	2.4100	2.4100	2.200000	2.270000	-2.991%	10,250	+8.811%
2024-10-02	2.2800	2.3400	2.230000	2.340000	+7.339%	26,146	+5.556%
2024-10-01	2.1724	2.2100	2.100000	2.180000	-1.802%	19,458	+13.303%
2024-09-30	2.2600	2.3600	2.190000	2.220000	-0.809%	10,057	+11.261%
2024-09-27	2.2400	2.2900	2.210000	2.238100	-0.085%	20,363	+10.361%
2024-09-26	2.1700	2.3198	2.170000	2.240000	+1.818%	19,339	+10.268%
2024-09-25	2.2300	2.2800	2.160000	2.200000	-1.345%	42,449	+12.273%
2024-09-24	2.2800	2.3000	2.110000	2.230000	-0.889%	71,075	+10.762%
2024-09-23	2.3700	2.6754	2.230000	2.250000	-6.250%	111,172	+9.778%
2024-09-20	2.2500	2.4000	2.200400	2.400000	+6.667%	58,150	+2.917%
2024-09-19	2.1300	2.3500	2.130000	2.250000	+6.132%	101,466	+9.778%
2024-09-18	2.4100	2.8800	2.050000	2.120000	-9.013%	390,047	+16.509%
2024-09-17	2.8000	2.9000	1.800000	2.330000	-15.273%	375,260	+6.009%
2024-09-16	3.5000	3.5807	2.750000	2.750000	-21.203%	314,539	-10.182%
2024-09-13	3.0900	3.4900	3.090000	3.490000	+16.722%	118,829	-29.226%
2024-09-12	2.8814	3.0900	2.881400	2.990000	-3.236%	33,952	-17.391%
2024-09-11	3.0000	3.0900	2.880000	3.090000	-0.323%	34,994	-20.065%
2024-09-10	2.9350	3.1000	2.780000	3.100000	+6.897%	59,095	-20.323%
2024-09-09	2.9100	3.0000	2.700000	2.900000	+11.111%	51,515	-14.828%
2024-09-06	2.8800	3.0000	2.600000	2.610000	-8.741%	154,817	-5.364%
2024-09-05	2.8500	2.8600	2.850000	2.860000	0.000%	832	-13.636%
2024-09-04	2.7750	3.1300	2.770000	2.860000	-4.983%	41,000	-13.636%
2024-09-03	2.5900	3.0500	2.590000	3.010000	+7.500%	51,754	-17.940%
2024-08-30	2.8600	2.8900	2.800000	2.800000	-3.448%	7,440	-11.786%
2024-08-29	2.8660	2.9600	2.860000	2.900000	+1.399%	17,113	-14.828%
2024-08-28	2.9100	2.9200	2.820000	2.860000	-4.983%	5,669	-13.636%
2024-08-27	2.9500	3.0100	2.800000	3.010000	+0.333%	35,517	-17.940%
2024-08-26	2.9500	3.0000	2.819400	3.000000	+1.695%	18,354	-17.667%
2024-08-23	2.5800	3.2000	2.470100	2.950000	+8.856%	2,188,677	-16.271%
2024-08-22	2.5400	2.7100	2.390000	2.710000	+7.540%	18,057	-8.856%
2024-08-21	2.6050	2.6300	2.500000	2.520000	-2.703%	5,175	-1.984%
2024-08-20	2.6400	2.6500	2.570000	2.590000	-1.521%	5,763	-4.633%
2024-08-19	2.5200	2.6500	2.520000	2.630000	+5.200%	4,930	-6.084%
2024-08-16	2.5100	2.5354	2.490000	2.500000	-3.288%	1,786	-1.200%
2024-08-15	2.5200	2.6100	2.409800	2.585000	+6.818%	1,691	-4.449%
2024-08-14	2.5400	2.5844	2.420000	2.420000	-1.245%	5,815	+2.066%
2024-08-13	2.2700	2.4800	2.270000	2.450500	+5.172%	5,806	+0.796%
2024-08-12	2.2100	2.4400	2.210000	2.330000	+4.484%	4,206	+6.009%
2024-08-09	2.4300	2.4399	2.230000	2.230000	-9.717%	5,685	+10.762%
2024-08-08	2.3000	2.4800	2.300000	2.470000	+7.391%	2,795	0.000%
2024-08-07	2.4200	2.5919	2.300000	2.300000	-2.547%	20,183	+7.391%
2024-08-06	2.4000	2.5001	2.210000	2.360100	-9.227%	10,014	+4.657%
2024-08-05	2.4100	2.6000	2.355000	2.600000	-4.762%	5,873	-5.000%
2024-08-02	2.5600	2.7300	2.410000	2.730000	+5.409%	12,449	-9.524%

.dark-mode .cyZZYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cyZZYn{ color: #333333; background-color: white; border: 2px solid #333333; }ADAGAdagene Inc.stock NASDAQ ADR

ADAG
Adagene Inc.
stock NASDAQ ADR