Dark

ADAG
Adagene Inc.
stock NASDAQ ADR

At Close

Jul 28, 2026 3:59:58 PM EDT

3.74USD+5.949%(+0.21)415,804

3.70Bid 3.75Ask 0.05Spread

Pre-market

0.00USD-100.000%(-3.20)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

3.53USD+0.570%(+0.02)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	3.4100	3.8800	3.3300	3.7400	+5.949%	415,804	0.000%
2026-07-27	3.2700	3.5300	3.2500	3.5300	+10.313%	199,413	+5.949%
2026-07-24	3.3800	3.5920	3.1700	3.2000	-5.045%	127,526	+16.875%
2026-07-23	3.5200	3.6300	3.3200	3.3700	-5.866%	346,655	+10.979%
2026-07-22	3.6500	3.7500	3.5300	3.5800	-2.717%	154,170	+4.469%
2026-07-21	3.6100	3.8799	3.5801	3.6800	+1.657%	70,971	+1.630%
2026-07-20	3.5800	3.8050	3.5800	3.6200	+0.836%	98,010	+3.315%
2026-07-17	3.5500	3.6700	3.3050	3.5900	+0.279%	249,589	+4.178%
2026-07-16	3.8000	3.8000	3.5400	3.5800	-2.452%	86,875	+4.469%
2026-07-15	3.6850	3.6850	3.5300	3.6700	+1.662%	42,024	+1.907%
2026-07-14	3.8300	4.0350	3.5500	3.6100	-5.497%	225,423	+3.601%
2026-07-13	3.8800	4.0900	3.7500	3.8200	-3.046%	263,171	-2.094%
2026-07-10	3.8900	4.0150	3.7000	3.9400	+2.338%	376,844	-5.076%
2026-07-09	3.8500	4.1000	3.7750	3.8500	+0.522%	270,142	-2.857%
2026-07-08	3.9400	4.1200	3.7900	3.8300	-2.545%	635,480	-2.350%
2026-07-07	3.9000	4.1900	3.6600	3.9300	0.000%	700,343	-4.835%
2026-07-06	4.4400	4.6100	3.7500	3.9300	-12.081%	379,767	-4.835%
2026-07-02	4.6500	4.7800	4.4080	4.4700	-6.485%	81,655	-16.331%
2026-07-01	4.2200	4.8500	3.9200	4.7800	+13.810%	1,396,211	-21.757%
2026-06-30	4.1800	4.5000	4.0900	4.2000	-0.709%	414,517	-10.952%
2026-06-29	4.2200	4.4589	4.0701	4.2300	+0.955%	128,249	-11.584%
2026-06-26	4.1100	4.4350	4.0600	4.1900	+1.699%	461,686	-10.740%
2026-06-25	4.0000	4.4500	3.9500	4.1200	-3.059%	313,640	-9.223%
2026-06-24	3.9000	4.3300	3.5101	4.2500	+6.784%	789,641	-12.000%
2026-06-23	3.3200	4.0800	3.3200	3.9800	+3.646%	187,532	-6.030%
2026-06-22	3.9700	4.0000	3.7650	3.8400	-2.538%	252,043	-2.604%
2026-06-18	3.6200	4.0200	3.5650	3.9400	+11.615%	169,928	-5.076%
2026-06-17	3.3012	3.7000	3.3012	3.5300	+0.570%	141,927	+5.949%
2026-06-16	3.6300	3.6799	3.4100	3.5100	-3.571%	60,597	+6.553%
2026-06-15	3.6200	3.6999	3.5600	3.6400	+1.961%	18,082	+2.747%
2026-06-12	3.5800	3.6700	3.4800	3.5700	-0.279%	250,190	+4.762%
2026-06-11	3.3200	3.6850	3.3200	3.5800	+7.831%	414,412	+4.469%
2026-06-10	3.3500	3.4300	3.2600	3.3200	-2.353%	105,234	+12.651%
2026-06-09	3.2800	3.5300	3.1630	3.4000	+4.294%	102,860	+10.000%
2026-06-08	3.3700	3.3900	3.2250	3.2600	-1.807%	81,901	+14.724%
2026-06-05	3.5600	3.5600	3.1600	3.3200	-7.263%	295,330	+12.651%
2026-06-04	3.4700	3.6000	3.3920	3.5800	+3.468%	254,206	+4.469%
2026-06-03	3.3800	3.4950	3.2800	3.4600	+2.065%	47,688	+8.092%
2026-06-02	3.8000	3.8000	3.3800	3.3900	-10.317%	175,262	+10.324%
2026-06-01	3.9500	3.9500	3.6600	3.7800	-4.786%	42,698	-1.058%
2026-05-29	3.9000	4.1950	3.7800	3.9700	+0.761%	553,234	-5.793%
2026-05-28	3.9200	4.3000	3.7164	3.9400	-1.500%	233,820	-5.076%
2026-05-27	3.6600	4.0400	3.6500	4.0000	+7.527%	361,379	-6.500%
2026-05-26	3.6100	3.7750	3.4100	3.7200	-0.800%	325,849	+0.538%
2026-05-22	3.4414	3.9500	3.4000	3.7500	-1.055%	69,404	-0.267%
2026-05-21	3.2800	3.8400	3.2600	3.7900	+9.855%	147,328	-1.319%
2026-05-20	3.2100	3.4500	3.2100	3.4500	+1.471%	44,641	+8.406%
2026-05-19	3.3650	3.4400	3.1300	3.4000	+0.295%	32,945	+10.000%
2026-05-18	3.4900	3.5654	3.2900	3.3900	-3.143%	131,883	+10.324%
2026-05-15	3.6000	3.6500	3.4500	3.5000	-4.372%	23,474	+6.857%
2026-05-14	3.5000	3.6850	3.5000	3.6600	-1.081%	2,099	+2.186%
2026-05-13	3.6400	3.7250	3.5900	3.7000	+1.093%	29,317	+1.081%
2026-05-12	3.6900	3.7000	3.5600	3.6600	-3.430%	30,863	+2.186%
2026-05-11	3.3750	3.8050	3.2100	3.7900	+2.710%	80,592	-1.319%
2026-05-08	3.6200	3.7400	3.4000	3.6900	+3.073%	103,468	+1.355%
2026-05-07	3.5500	3.7100	3.5500	3.5800	-0.831%	68,228	+4.469%
2026-05-06	3.3700	3.7600	3.2600	3.6100	-0.276%	128,782	+3.601%
2026-05-05	3.7800	3.7800	3.5550	3.6200	-1.093%	37,955	+3.315%
2026-05-04	3.6700	3.8150	3.5300	3.6600	-4.188%	195,013	+2.186%
2026-05-01	3.7000	3.8800	3.5800	3.8200	+3.804%	150,137	-2.094%
2026-04-30	3.5500	3.7400	3.4300	3.6800	+3.662%	68,778	+1.630%
2026-04-29	3.4838	3.5800	3.2400	3.5500	+0.567%	385,585	+5.352%
2026-04-28	3.4800	3.6200	3.4000	3.5300	-0.843%	141,530	+5.949%
2026-04-27	3.6700	3.8400	3.5100	3.5600	-3.523%	92,169	+5.056%
2026-04-24	3.7200	3.7600	3.6200	3.6900	-1.337%	101,033	+1.355%
2026-04-23	3.7800	3.8027	3.7100	3.7400	-1.058%	95,227	0.000%
2026-04-22	3.7700	3.8600	3.7300	3.7800	-0.526%	118,048	-1.058%
2026-04-21	3.8900	3.9977	3.7300	3.8000	-2.314%	295,323	-1.579%
2026-04-20	3.9500	4.1000	3.8500	3.8900	-2.015%	591,632	-3.856%
2026-04-17	3.8700	4.0200	3.7300	3.9700	+3.117%	279,360	-5.793%
2026-04-16	3.8000	3.8999	3.7100	3.8500	+0.785%	284,068	-2.857%
2026-04-15	3.8000	3.9550	3.8000	3.8200	+0.262%	362,937	-2.094%
2026-04-14	3.8300	4.0000	3.8000	3.8100	-0.781%	251,714	-1.837%
2026-04-13	3.7800	4.0300	3.7800	3.8400	+1.053%	452,922	-2.604%
2026-04-10	3.8000	3.9900	3.5600	3.8000	-1.170%	298,588	-1.579%
2026-04-09	4.0000	4.0498	3.5300	3.8450	-3.875%	622,292	-2.731%
2026-04-08	4.6500	4.6800	3.8000	4.0000	-9.707%	967,941	-6.500%
2026-04-07	4.2300	4.7500	4.1801	4.4300	+2.546%	436,969	-15.576%
2026-04-06	4.1700	4.4000	3.9000	4.3200	+8.271%	499,142	-13.426%
2026-04-02	3.9500	4.6000	3.8100	3.9900	-13.449%	1,225,671	-6.266%
2026-04-01	3.9177	4.7200	3.9177	4.6100	+17.602%	222,929	-18.872%
2026-03-31	3.7600	4.0499	3.5600	3.9200	+3.430%	56,486	-4.592%
2026-03-30	3.8900	3.9600	3.6900	3.7900	+0.531%	41,184	-1.319%
2026-03-27	4.0500	4.1400	3.6200	3.7700	-8.937%	135,989	-0.796%
2026-03-26	4.1300	4.3500	4.0200	4.1400	+1.720%	199,061	-9.662%
2026-03-25	3.6700	4.1800	3.6700	4.0700	+12.742%	160,264	-8.108%
2026-03-24	3.8700	3.8900	3.4400	3.6100	-7.908%	67,143	+3.601%
2026-03-23	3.5200	3.9900	3.4520	3.9200	+7.989%	154,016	-4.592%
2026-03-20	3.6900	3.8600	3.5300	3.6300	-1.626%	141,428	+3.030%
2026-03-19	3.9000	3.9300	3.5900	3.6900	-6.345%	66,106	+1.355%
2026-03-18	3.9100	4.2400	3.9000	3.9400	+0.767%	125,340	-5.076%
2026-03-17	3.9800	4.2100	3.6700	3.9100	-2.005%	255,778	-4.348%
2026-03-16	4.2100	4.5000	3.9600	3.9900	-3.390%	257,908	-6.266%
2026-03-13	3.6000	4.3000	3.5800	4.1300	+16.011%	388,779	-9.443%
2026-03-12	3.5500	3.8000	3.4114	3.5600	+0.282%	100,167	+5.056%
2026-03-11	2.9300	4.5791	2.9100	3.5500	+21.160%	2,127,587	+5.352%
2026-03-10	3.0250	3.4500	2.8800	2.9300	-3.934%	723,611	+27.645%
2026-03-09	3.0000	3.0500	2.9200	3.0500	+7.394%	34,587	+22.623%
2026-03-06	3.0300	3.1000	2.8272	2.8400	-5.960%	10,231	+31.690%
2026-03-05	2.9000	3.0350	2.8000	3.0200	+3.072%	53,364	+23.841%
2026-03-04	2.9800	3.1250	2.9300	2.9300	-1.347%	20,740	+27.645%
2026-03-03	2.9100	3.0600	2.9000	2.9700	+0.338%	19,797	+25.926%
2026-03-02	2.9300	3.1150	2.7801	2.9600	0.000%	83,590	+26.351%
2026-02-27	3.1280	3.2000	2.9400	2.9600	-4.670%	118,091	+26.351%
2026-02-26	3.1600	3.1987	2.9500	3.1050	-1.741%	140,065	+20.451%
2026-02-25	3.3500	3.3500	3.1600	3.1600	-5.672%	71,979	+18.354%
2026-02-24	3.2200	3.4900	3.1221	3.3500	+4.037%	43,369	+11.642%
2026-02-23	3.0800	3.2900	3.0800	3.2200	+2.548%	10,904	+16.149%
2026-02-20	3.1850	3.3800	3.0700	3.1400	-3.086%	64,056	+19.108%
2026-02-19	3.3400	3.3400	3.2253	3.2400	-1.520%	9,927	+15.432%
2026-02-18	3.3100	3.5300	3.2700	3.2900	0.000%	61,704	+13.678%
2026-02-17	3.4600	3.4600	3.1000	3.2900	+1.231%	67,725	+13.678%
2026-02-13	2.7600	3.2600	2.7600	3.2500	+14.035%	133,793	+15.077%
2026-02-12	3.1000	3.1100	2.7000	2.8500	-8.065%	73,233	+31.228%
2026-02-11	2.9600	3.1000	2.8600	3.1000	+4.027%	58,162	+20.645%
2026-02-10	2.6200	3.0400	2.6100	2.9800	+11.610%	153,374	+25.503%
2026-02-09	2.6500	2.7550	2.5113	2.6700	+1.521%	38,152	+40.075%
2026-02-06	2.5600	2.7850	2.4100	2.6300	+3.543%	294,603	+42.205%
2026-02-05	2.8200	2.9092	2.4700	2.5400	-10.563%	43,051	+47.244%
2026-02-04	2.9800	3.1000	2.7350	2.8400	-3.729%	147,632	+31.690%
2026-02-03	2.9900	3.1900	2.7400	2.9500	+0.340%	102,798	+26.780%
2026-02-02	2.7200	3.1600	2.3001	2.9400	+6.909%	327,000	+27.211%
2026-01-30	2.9000	2.9200	2.4300	2.7500	-5.498%	182,477	+36.000%
2026-01-29	2.7500	2.9397	2.5911	2.9100	+5.054%	226,531	+28.522%
2026-01-28	2.3800	2.8700	2.3800	2.7700	+11.245%	196,696	+35.018%
2026-01-27	2.4800	2.5600	2.2900	2.4900	+1.633%	147,683	+50.201%
2026-01-26	2.4400	2.6566	2.0500	2.4500	-1.606%	247,388	+52.653%
2026-01-23	2.0300	2.9200	2.0000	2.4900	+22.660%	1,994,170	+50.201%
2026-01-22	1.6900	2.0500	1.6900	2.0300	+20.118%	606,289	+84.236%
2026-01-21	1.9300	1.9300	1.6850	1.6900	-9.626%	34,726	+121.302%
2026-01-20	1.9000	1.9306	1.8700	1.8700	-4.592%	17,326	+100.000%
2026-01-16	1.8800	1.9800	1.8800	1.9600	+2.083%	53,800	+90.816%
2026-01-15	1.8000	1.9200	1.7600	1.9200	+6.667%	72,192	+94.792%
2026-01-14	1.6600	1.8000	1.6559	1.8000	+5.882%	45,638	+107.778%
2026-01-13	1.6300	1.7100	1.5800	1.7000	+6.918%	23,908	+120.000%
2026-01-12	1.6400	1.7000	1.5400	1.5900	+3.922%	156,770	+135.220%
2026-01-09	1.6900	1.7500	1.5000	1.5300	-7.273%	61,006	+144.444%
2026-01-08	1.6800	1.7500	1.6300	1.6500	-1.786%	61,338	+126.667%
2026-01-07	1.8200	1.8200	1.6400	1.6800	-7.692%	68,014	+122.619%
2026-01-06	1.7600	1.8300	1.7600	1.8200	+2.247%	32,084	+105.495%
2026-01-05	1.8000	1.8000	1.7500	1.7800	-3.261%	26,294	+110.112%
2026-01-02	1.8700	1.8700	1.7800	1.8400	-2.646%	5,261	+103.261%
2025-12-31	1.8100	1.9000	1.8000	1.8900	+4.075%	51,187	+97.884%
2025-12-30	1.7400	1.8500	1.7400	1.8160	+1.453%	19,642	+105.947%
2025-12-29	1.8000	1.8900	1.7700	1.7900	+0.562%	56,962	+108.939%
2025-12-26	1.8300	1.8383	1.7600	1.7800	-3.784%	14,664	+110.112%
2025-12-24	1.8200	1.8500	1.8200	1.8500	0.000%	2,673	+102.162%
2025-12-23	1.8800	1.9300	1.8200	1.8500	-1.596%	19,915	+102.162%
2025-12-22	1.7600	1.8800	1.7600	1.8800	+3.297%	39,243	+98.936%
2025-12-19	1.7900	1.9000	1.7900	1.8200	-0.546%	19,750	+105.495%
2025-12-18	1.8300	1.8600	1.8035	1.8300	-1.613%	20,946	+104.372%
2025-12-17	1.9000	1.9000	1.7200	1.8600	-2.105%	53,595	+101.075%
2025-12-16	1.8400	1.9200	1.6908	1.9000	+13.772%	185,409	+96.842%
2025-12-15	1.7200	1.7634	1.6100	1.6700	-4.571%	48,194	+123.952%
2025-12-12	1.7600	1.8199	1.7000	1.7500	-0.794%	80,890	+113.714%
2025-12-11	1.7600	1.9100	1.6000	1.7640	-2.541%	37,905	+112.018%
2025-12-10	1.9600	1.9800	1.7050	1.8100	-5.434%	144,555	+106.630%
2025-12-09	2.0000	2.0000	1.9000	1.9140	-3.819%	13,209	+95.402%
2025-12-08	1.9900	2.0700	1.9501	1.9900	0.000%	18,902	+87.940%
2025-12-05	2.0400	2.0500	1.9500	1.9900	+1.015%	124,783	+87.940%
2025-12-04	1.9912	2.0422	1.9200	1.9700	-4.369%	42,799	+89.848%
2025-12-03	2.0300	2.0600	2.0000	2.0600	+3.518%	49,143	+81.553%
2025-12-02	1.9600	1.9900	1.9000	1.9900	+5.851%	46,283	+87.940%
2025-12-01	2.0000	2.0700	1.8600	1.8800	-6.468%	63,071	+98.936%
2025-11-28	2.1400	2.1400	2.0000	2.0100	-5.189%	38,793	+86.070%
2025-11-26	2.0200	2.1400	1.9000	2.1200	+6.533%	173,766	+76.415%
2025-11-25	1.9700	2.0500	1.7800	1.9900	+4.737%	255,752	+87.940%
2025-11-24	2.0000	2.0000	1.8000	1.9000	+5.556%	81,179	+96.842%
2025-11-21	1.7400	1.8730	1.7400	1.8000	+1.695%	3,291,581	+107.778%
2025-11-20	1.8200	1.8800	1.7400	1.7700	-2.210%	79,098	+111.299%
2025-11-19	1.9180	1.9800	1.8000	1.8100	-8.743%	36,821	+106.630%
2025-11-18	1.8200	1.9900	1.8020	1.9834	+8.978%	49,659	+88.565%
2025-11-17	1.8600	1.9000	1.7800	1.8200	-0.546%	22,756	+105.495%
2025-11-14	1.8800	1.9000	1.8000	1.8300	+1.667%	31,113	+104.372%
2025-11-13	1.9200	1.9600	1.7400	1.8000	+1.695%	68,359	+107.778%
2025-11-12	1.6600	1.7800	1.6600	1.7700	+4.118%	26,101	+111.299%
2025-11-11	1.6700	2.0165	1.6530	1.7000	+7.595%	315,568	+120.000%
2025-11-10	1.4400	1.9000	1.4400	1.5800	+12.456%	332,360	+136.709%
2025-11-07	1.5900	1.7000	1.3000	1.4050	-12.733%	98,397	+166.192%
2025-11-06	1.5100	1.7400	1.5100	1.6100	+7.333%	45,269	+132.298%
2025-11-05	1.6700	1.6800	1.4500	1.5000	-11.765%	147,500	+149.333%
2025-11-04	1.7100	1.7800	1.6348	1.7000	-5.028%	99,411	+120.000%
2025-11-03	1.7300	1.8000	1.7000	1.7900	+0.562%	40,216	+108.939%
2025-10-31	1.8900	1.9300	1.7600	1.7800	-7.292%	92,558	+110.112%
2025-10-30	1.7900	1.9200	1.7520	1.9200	+4.348%	49,116	+94.792%
2025-10-29	1.7600	1.8700	1.7500	1.8400	+2.222%	33,060	+103.261%
2025-10-28	1.8700	1.8700	1.7500	1.8000	-2.439%	34,949	+107.778%
2025-10-27	1.8100	1.8500	1.7220	1.8450	+3.067%	42,886	+102.710%
2025-10-24	1.7800	1.8077	1.7200	1.7901	+0.006%	8,855	+108.927%
2025-10-23	1.8200	1.8200	1.7200	1.7900	+2.874%	38,506	+108.939%
2025-10-22	1.9500	1.9500	1.7000	1.7400	-7.937%	55,996	+114.943%
2025-10-21	1.9000	1.9400	1.8500	1.8900	-0.526%	33,690	+97.884%
2025-10-20	1.7620	1.9100	1.7500	1.9000	+7.955%	53,102	+96.842%
2025-10-17	1.8400	1.8499	1.7600	1.7600	-1.124%	25,827	+112.500%
2025-10-16	1.8100	1.8850	1.7500	1.7800	-0.559%	63,674	+110.112%
2025-10-15	1.8163	1.8200	1.7500	1.7900	-2.717%	48,352	+108.939%
2025-10-14	1.9050	1.9050	1.7500	1.8400	-3.665%	65,229	+103.261%
2025-10-13	1.9800	1.9900	1.8800	1.9100	-2.051%	26,057	+95.812%
2025-10-10	1.9800	2.0000	1.8500	1.9500	0.000%	66,637	+91.795%
2025-10-09	1.9200	1.9890	1.9000	1.9500	-0.256%	64,069	+91.795%
2025-10-08	1.9500	2.0650	1.9000	1.9550	-1.759%	648,881	+91.304%
2025-10-07	1.9700	1.9900	1.8800	1.9900	0.000%	56,394	+87.940%
2025-10-06	1.9900	2.0250	1.9500	1.9900	+0.505%	40,521	+87.940%
2025-10-03	1.9352	2.0500	1.9138	1.9800	+2.062%	38,816	+88.889%
2025-10-02	2.0600	2.0600	1.8500	1.9400	-3.000%	114,807	+92.784%
2025-10-01	1.9900	2.0300	1.9666	2.0000	+0.503%	27,204	+87.000%
2025-09-30	1.9500	2.0500	1.9313	1.9900	-1.241%	58,106	+87.940%
2025-09-29	1.9400	2.0567	1.9400	2.0150	+2.806%	24,430	+85.608%
2025-09-26	1.9800	1.9824	1.9500	1.9600	-2.970%	10,669	+90.816%
2025-09-25	2.0500	2.0800	1.9800	2.0200	-0.493%	64,545	+85.149%
2025-09-24	2.0500	2.2400	2.0300	2.0300	-0.976%	24,331	+84.236%
2025-09-23	2.0200	2.1000	2.0100	2.0500	+1.990%	56,092	+82.439%
2025-09-22	2.0600	2.0900	1.9600	2.0100	-1.951%	65,769	+86.070%
2025-09-19	2.0600	2.1498	2.0301	2.0500	-0.966%	57,253	+82.439%
2025-09-18	2.1300	2.1600	2.0400	2.0700	+1.471%	69,877	+80.676%
2025-09-17	2.1000	2.1800	2.0300	2.0400	-4.225%	56,037	+83.333%
2025-09-16	2.2500	2.2700	2.0700	2.1300	+0.948%	46,475	+75.587%
2025-09-15	2.2200	2.2769	2.1000	2.1100	-5.804%	36,807	+77.251%
2025-09-12	2.3500	2.4100	2.2300	2.2400	-4.274%	97,683	+66.964%
2025-09-11	2.4000	2.4900	2.3400	2.3400	-2.092%	85,371	+59.829%
2025-09-10	2.3400	2.4500	2.2400	2.3900	-4.400%	192,997	+56.485%
2025-09-09	2.3900	3.1600	2.3100	2.5000	+4.603%	534,600	+49.600%
2025-09-08	2.2600	2.4280	2.2600	2.3900	+8.636%	58,479	+56.485%
2025-09-05	2.1100	2.4500	2.1100	2.2000	+2.804%	129,701	+70.000%
2025-09-04	2.1200	2.2000	2.1200	2.1400	-1.835%	40,252	+74.766%
2025-09-03	2.1200	2.2400	2.1100	2.1800	+2.830%	41,416	+71.560%
2025-09-02	2.1200	2.2000	2.1200	2.1200	-0.469%	16,979	+76.415%
2025-08-29	2.1700	2.2400	2.0800	2.1300	-4.054%	33,204	+75.587%
2025-08-28	2.1500	2.2965	2.1500	2.2200	+1.370%	44,535	+68.468%
2025-08-27	2.3300	2.3300	2.1500	2.1900	-7.595%	60,588	+70.776%
2025-08-26	2.3500	2.4600	2.2200	2.3700	+0.851%	72,912	+57.806%
2025-08-25	2.4200	2.5300	2.3500	2.3500	-1.674%	153,525	+59.149%
2025-08-22	2.2200	2.5500	2.2200	2.3900	+4.825%	193,371	+56.485%
2025-08-21	2.1500	2.3278	2.1300	2.2800	+10.145%	87,068	+64.035%
2025-08-20	2.0100	2.2800	2.0100	2.0700	+5.612%	255,023	+80.676%
2025-08-19	1.9900	2.0900	1.9500	1.9600	0.000%	99,241	+90.816%
2025-08-18	1.8000	2.1500	1.8000	1.9600	+15.976%	198,857	+90.816%
2025-08-15	2.0500	2.5000	1.6500	1.6900	-15.920%	413,057	+121.302%
2025-08-14	1.9100	2.0600	1.8100	2.0100	+21.818%	45,278	+86.070%
2025-08-13	2.0500	2.2400	1.6500	1.6500	-13.613%	107,367	+126.667%
2025-08-12	2.3200	2.5428	1.7800	1.9100	-16.594%	151,234	+95.812%
2025-08-11	2.2700	2.4200	2.2200	2.2900	+5.530%	30,339	+63.319%
2025-08-08	2.1600	2.3108	2.1600	2.1700	-0.459%	17,510	+72.350%
2025-08-07	2.2400	2.4700	2.0600	2.1800	-8.017%	111,024	+71.560%
2025-08-06	2.1500	2.6000	2.0200	2.3700	+24.789%	219,646	+57.806%
2025-08-05	1.9598	1.9598	1.8600	1.8992	-0.810%	7,435	+96.925%
2025-08-04	1.8900	1.9147	1.8900	1.9147	-0.276%	1,710	+95.331%
2025-08-01	1.9900	1.9900	1.9100	1.9200	-3.518%	9,972	+94.792%
2025-07-31	1.9800	2.0400	1.9800	1.9900	-0.995%	2,586	+87.940%
2025-07-30	1.9800	2.0900	1.9800	2.0100	+1.005%	25,619	+86.070%
2025-07-29	2.0700	2.1700	1.9900	1.9900	+0.005%	128,569	+87.940%
2025-07-28	2.0000	2.0400	1.9046	1.9899	-0.005%	12,998	+87.949%
2025-07-25	2.0600	2.0600	1.8700	1.9900	0.000%	11,818	+87.940%
2025-07-24	1.9000	2.0500	1.8900	1.9900	+3.285%	133,364	+87.940%
2025-07-23	1.8650	1.9499	1.8450	1.9267	+3.032%	6,249	+94.114%
2025-07-22	1.8400	1.9600	1.8400	1.8700	-3.109%	42,105	+100.000%
2025-07-21	1.7500	1.9400	1.7500	1.9300	+10.286%	38,589	+93.782%
2025-07-18	1.6900	1.8500	1.6900	1.7500	+3.550%	47,900	+113.714%
2025-07-17	1.9900	1.9900	1.6000	1.6900	-14.213%	187,370	+121.302%
2025-07-16	1.7700	1.9999	1.7301	1.9700	+3.684%	111,831	+89.848%
2025-07-15	1.9200	1.9200	1.7200	1.9000	+3.825%	914,845	+96.842%
2025-07-14	1.9800	1.9900	1.8200	1.8300	-4.188%	21,393	+104.372%
2025-07-11	1.9050	2.0000	1.8600	1.9100	-1.546%	22,400	+95.812%
2025-07-10	1.9600	1.9800	1.8600	1.9400	+3.191%	26,945	+92.784%
2025-07-09	1.8800	1.9600	1.8800	1.8800	-0.529%	5,190	+98.936%
2025-07-08	1.9800	1.9800	1.8300	1.8900	-3.077%	53,762	+97.884%
2025-07-07	1.9000	1.9700	1.8200	1.9500	+5.405%	43,734	+91.795%
2025-07-03	1.9900	1.9900	1.7900	1.8500	-4.639%	16,381	+102.162%
2025-07-02	1.8600	1.9500	1.7467	1.9400	+4.865%	50,348	+92.784%
2025-07-01	2.0300	2.1000	1.7400	1.8500	-5.128%	685,229	+102.162%
2025-06-30	1.9300	2.0000	1.9300	1.9500	+1.563%	7,455	+91.795%
2025-06-27	1.9200	1.9200	1.9200	1.9200	+1.053%	955	+94.792%
2025-06-26	1.9350	1.9800	1.9000	1.9000	-2.062%	27,014	+96.842%
2025-06-25	1.9000	1.9500	1.9000	1.9400	-0.508%	1,908	+92.784%
2025-06-24	1.9600	1.9600	1.9200	1.9499	+2.357%	3,185	+91.805%
2025-06-23	1.9000	1.9400	1.9000	1.9050	+0.263%	6,981	+96.325%
2025-06-20	2.0000	2.0000	1.9000	1.9000	-2.564%	3,286	+96.842%
2025-06-18	1.9284	1.9500	1.9200	1.9500	+1.563%	4,535	+91.795%
2025-06-17	1.9400	2.0199	1.9200	1.9200	-0.518%	8,925	+94.792%
2025-06-16	1.8800	1.9500	1.8800	1.9300	-1.026%	4,444	+93.782%
2025-06-13	1.8800	1.9850	1.8800	1.9500	-0.510%	1,898	+91.795%
2025-06-12	2.0000	2.0400	1.8900	1.9600	-1.010%	51,055	+90.816%
2025-06-11	1.9500	2.0150	1.9500	1.9800	+1.020%	678,148	+88.889%
2025-06-10	1.9845	2.0900	1.9300	1.9600	+2.618%	6,668	+90.816%
2025-06-09	1.8800	2.0100	1.8300	1.9100	-4.020%	86,966	+95.812%
2025-06-06	1.7800	2.0450	1.7800	1.9900	+13.068%	73,123	+87.940%
2025-06-05	1.9200	1.9594	1.7300	1.7600	-7.368%	126,005	+112.500%
2025-06-04	1.9700	2.1000	1.9000	1.9000	-8.213%	160,312	+96.842%
2025-06-03	2.1100	2.1100	1.9000	2.0700	-0.719%	68,858	+80.676%
2025-06-02	1.8500	2.1300	1.8500	2.0850	+7.474%	44,948	+79.376%
2025-05-30	1.9000	2.0200	1.9000	1.9400	-0.767%	31,187	+92.784%
2025-05-29	1.8000	1.9800	1.8000	1.9550	+5.676%	27,982	+91.304%
2025-05-28	1.8300	1.9200	1.8300	1.8500	-2.887%	8,352	+102.162%
2025-05-27	1.8000	1.9187	1.8000	1.9050	+4.670%	21,714	+96.325%
2025-05-23	1.5500	1.8600	1.5500	1.8200	+12.000%	78,965	+105.495%
2025-05-22	1.6200	1.7199	1.5901	1.6250	-2.108%	20,014	+130.154%
2025-05-21	1.5000	1.6600	1.5000	1.6600	+6.410%	15,094	+125.301%
2025-05-20	1.7700	1.7700	1.5600	1.5600	-11.864%	37,237	+139.744%
2025-05-19	1.7600	1.8387	1.7600	1.7700	0.000%	4,895	+111.299%
2025-05-16	1.7500	1.7850	1.7500	1.7700	0.000%	5,030	+111.299%
2025-05-15	1.7200	1.8200	1.7200	1.7700	+1.994%	10,199	+111.299%
2025-05-14	1.7700	1.8203	1.7334	1.7354	+0.895%	10,020	+115.512%
2025-05-13	1.6800	1.8000	1.6800	1.7200	+1.176%	9,716	+117.442%
2025-05-12	1.7300	1.8399	1.5934	1.7000	+6.250%	55,639	+120.000%
2025-05-09	1.7000	1.7241	1.6000	1.6000	0.000%	7,252	+133.750%
2025-05-08	1.5400	1.6000	1.4750	1.6000	0.000%	7,392	+133.750%
2025-05-07	1.5600	1.7400	1.4750	1.6000	+0.629%	25,948	+133.750%
2025-05-06	1.5900	1.6100	1.5900	1.5900	-1.852%	18,335	+135.220%
2025-05-05	1.6100	1.7350	1.6100	1.6200	+5.882%	29,977	+130.864%
2025-05-02	1.5600	1.6172	1.5100	1.5300	-3.165%	3,759	+144.444%
2025-05-01	1.5500	1.6262	1.5300	1.5800	+3.947%	15,705	+136.709%
2025-04-30	1.4500	1.5400	1.4350	1.5200	+7.801%	18,247	+146.053%
2025-04-29	1.4300	1.4400	1.4100	1.4100	-1.399%	6,151	+165.248%
2025-04-28	1.4400	1.4500	1.4100	1.4300	+0.704%	17,269	+161.538%
2025-04-25	1.3900	1.4500	1.3900	1.4200	+2.158%	37,935	+163.380%
2025-04-24	1.4100	1.4400	1.3600	1.3900	-6.081%	5,912	+169.065%
2025-04-23	1.4100	1.5348	1.4100	1.4800	+2.069%	1,259	+152.703%
2025-04-22	1.5100	1.5550	1.4300	1.4500	-6.452%	12,218	+157.931%
2025-04-21	1.5400	1.6000	1.5300	1.5500	+1.307%	2,462	+141.290%
2025-04-17	1.6620	1.6620	1.5000	1.5300	-3.165%	12,317	+144.444%
2025-04-16	1.6000	1.9200	1.5200	1.5800	-1.250%	21,428	+136.709%
2025-04-15	1.4713	1.6300	1.4713	1.6000	+5.263%	6,385	+133.750%
2025-04-14	1.5500	1.5700	1.5200	1.5200	-0.654%	8,837	+146.053%
2025-04-11	1.4500	1.5500	1.4500	1.5300	+3.378%	5,589	+144.444%
2025-04-10	1.4000	1.4950	1.3400	1.4800	+5.714%	23,068	+152.703%
2025-04-09	1.4500	1.4500	1.3600	1.4000	-3.448%	35,180	+167.143%
2025-04-08	1.5400	1.5450	1.4500	1.4500	-5.844%	15,969	+157.931%
2025-04-07	1.4900	1.6000	1.4900	1.5400	-2.569%	11,736	+142.857%
2025-04-04	1.6400	1.6400	1.5400	1.5806	-3.622%	1,880	+136.619%
2025-04-03	1.5100	1.7566	1.5000	1.6400	0.000%	27,423	+128.049%
2025-04-02	1.7400	1.7699	1.5800	1.6400	-9.642%	19,497	+128.049%
2025-04-01	1.5200	1.8700	1.3250	1.8150	+19.408%	108,836	+106.061%
2025-03-31	1.5100	1.6000	1.5000	1.5200	-2.251%	12,183	+146.053%
2025-03-28	1.5700	1.6100	1.5100	1.5550	-6.607%	22,886	+140.514%
2025-03-27	1.6200	1.7398	1.3900	1.6650	-0.893%	243,945	+124.625%
2025-03-26	1.6400	1.8292	1.6400	1.6800	+2.439%	5,915	+122.619%
2025-03-25	1.7500	1.7800	1.6400	1.6400	-7.345%	7,099	+128.049%
2025-03-24	1.7000	1.8000	1.7000	1.7700	+5.045%	146,557	+111.299%
2025-03-21	1.8303	1.8303	1.6800	1.6850	-5.337%	79,563	+121.958%
2025-03-20	1.7600	1.8300	1.7300	1.7800	-2.198%	20,455	+110.112%
2025-03-19	1.8600	1.9022	1.7600	1.8200	+0.552%	15,243	+105.495%
2025-03-18	1.8100	1.9619	1.7600	1.8100	0.000%	39,508	+106.630%
2025-03-17	1.8300	1.8600	1.8100	1.8100	+2.179%	2,138	+106.630%
2025-03-14	1.9300	1.9600	1.7500	1.7714	-10.081%	59,202	+111.132%
2025-03-13	1.8900	2.0000	1.8900	1.9700	0.000%	18,069	+89.848%
2025-03-12	1.8900	2.0450	1.8100	1.9700	+3.141%	7,338	+89.848%
2025-03-11	1.9200	2.0710	1.8500	1.9100	-4.020%	39,603	+95.812%
2025-03-10	2.0000	2.1789	1.9900	1.9900	-1.970%	18,617	+87.940%
2025-03-07	2.1000	2.1800	2.0200	2.0300	-3.333%	5,284	+84.236%
2025-03-06	2.2000	2.2000	2.0200	2.1000	+2.439%	2,400	+78.095%
2025-03-05	2.1000	2.1372	2.0100	2.0500	-0.485%	13,078	+82.439%
2025-03-04	2.0400	2.0800	2.0266	2.0600	+0.488%	7,176	+81.553%
2025-03-03	2.0500	2.0600	2.0000	2.0500	+1.990%	48,264	+82.439%
2025-02-28	2.0300	2.0900	2.0100	2.0100	-0.985%	8,878	+86.070%
2025-02-27	2.0000	2.2700	2.0000	2.0300	+2.525%	21,556	+84.236%
2025-02-26	2.0200	2.1000	1.9600	1.9800	-1.493%	14,603	+88.889%
2025-02-25	1.9800	2.0300	1.9800	2.0100	+1.515%	7,998	+86.070%
2025-02-24	2.0100	2.0650	1.9300	1.9800	-3.883%	119,793	+88.889%
2025-02-21	2.0300	2.1000	2.0100	2.0600	+0.980%	13,936	+81.553%
2025-02-20	1.9500	2.0862	1.9500	2.0400	+4.615%	27,060	+83.333%
2025-02-19	1.9000	2.0600	1.9000	1.9500	+2.094%	60,547	+91.795%
2025-02-18	1.7900	1.9200	1.7900	1.9100	+8.523%	20,338	+95.812%
2025-02-14	1.8100	1.8400	1.7300	1.7600	-2.762%	68,015	+112.500%
2025-02-13	1.7400	1.8199	1.6400	1.8100	+3.311%	27,721	+106.630%
2025-02-12	1.7500	1.7900	1.7300	1.7520	+1.272%	6,495	+113.470%
2025-02-11	1.7000	1.7597	1.7000	1.7300	+1.765%	3,718	+116.185%
2025-02-10	1.6800	1.7700	1.6800	1.7000	-1.163%	12,078	+120.000%
2025-02-07	1.7700	1.8000	1.7200	1.7200	-3.344%	4,961	+117.442%
2025-02-06	1.8000	1.8200	1.7000	1.7795	-1.652%	24,576	+110.171%
2025-02-05	1.8400	1.8400	1.8094	1.8094	-2.720%	919	+106.698%

.dark-mode .t5drGn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t5drGn{ color: #333333; background-color: white; border: 2px solid #333333; }ADAGAdagene Inc.stock NASDAQ ADR

ADAG
Adagene Inc.
stock NASDAQ ADR