Dark

ADAG
Adagene Inc.
stock NASDAQ ADR

Market Open

Sep 28, 2026 1:11:42 PM EDT

2.98USD+1.706%(+0.05)102,703

2.50Bid 3.96Ask 1.46Spread

Pre-market

Sep 24, 2026 8:42:30 AM EDT

3.02USD+3.072%(+0.09)0

After-hours

Sep 24, 2026 4:23:30 PM EDT

3.03USD+2.365%(+0.07)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	3.0100	3.0100	2.9100	2.9800	+1.706%	102,703	0.000%
2026-09-25	2.9600	3.1850	2.8700	2.9300	-1.678%	197,662	+1.706%
2026-09-24	2.9400	3.0100	2.8100	2.9800	+0.337%	317,092	0.000%
2026-09-23	3.1600	3.2200	2.9200	2.9700	-8.050%	208,024	+0.337%
2026-09-22	3.3100	3.3379	3.2150	3.2300	+0.623%	226,328	-7.740%
2026-09-21	3.3400	3.3500	3.1800	3.2100	-3.021%	97,781	-7.165%
2026-09-18	3.3700	3.5050	3.1713	3.3100	-1.780%	287,042	-9.970%
2026-09-17	3.3000	3.4192	3.1700	3.3700	+6.309%	261,083	-11.573%
2026-09-16	3.0000	3.2368	2.9200	3.1700	+6.734%	319,282	-5.994%
2026-09-15	3.3850	3.3850	2.9250	2.9700	-9.174%	626,154	+0.337%
2026-09-14	3.3800	3.6000	3.2350	3.2700	-3.824%	155,084	-8.869%
2026-09-11	3.3600	3.4800	3.2385	3.4000	+2.719%	258,867	-12.353%
2026-09-10	3.5400	3.5519	3.2000	3.3100	+1.223%	224,590	-9.970%
2026-09-09	3.6100	3.6900	3.2400	3.2700	-6.304%	267,527	-8.869%
2026-09-08	3.5500	3.6100	3.4500	3.4900	-2.514%	193,001	-14.613%
2026-09-04	3.6700	3.6921	3.5600	3.5800	-2.981%	28,194	-16.760%
2026-09-03	3.7100	3.8500	3.5600	3.6900	0.000%	167,713	-19.241%
2026-09-02	3.6000	3.7400	3.5999	3.6900	+1.374%	102,671	-19.241%
2026-09-01	3.5100	3.6750	3.4200	3.6400	+3.704%	120,551	-18.132%
2026-08-31	3.6200	3.6200	3.4512	3.5100	-4.620%	131,615	-15.100%
2026-08-28	3.8900	3.8900	3.6600	3.6800	-5.641%	123,154	-19.022%
2026-08-27	3.8500	3.9700	3.7100	3.9000	+1.299%	296,251	-23.590%
2026-08-26	3.9700	4.0900	3.8200	3.8500	+0.785%	122,149	-22.597%
2026-08-25	3.9000	3.9700	3.8000	3.8200	-2.051%	63,073	-21.990%
2026-08-24	3.9900	4.0050	3.7950	3.9000	-2.985%	159,181	-23.590%
2026-08-21	4.1100	4.1150	3.9700	4.0200	-1.711%	61,308	-25.871%
2026-08-20	4.1100	4.1800	4.0100	4.0900	-0.728%	205,032	-27.139%
2026-08-19	4.1100	4.1904	4.0000	4.1200	+1.728%	278,434	-27.670%
2026-08-18	3.8100	4.1900	3.7800	4.0500	+5.744%	332,572	-26.420%
2026-08-17	3.6300	3.9900	3.5900	3.8300	+3.514%	1,052,708	-22.193%
2026-08-14	3.7500	3.8250	3.5800	3.7000	-0.538%	152,276	-19.459%
2026-08-13	3.7700	3.9100	3.6520	3.7200	-0.800%	123,294	-19.892%
2026-08-12	4.0400	4.2392	3.7100	3.7500	-3.599%	294,444	-20.533%
2026-08-11	4.0700	4.0750	3.8500	3.8900	-4.423%	276,404	-23.393%
2026-08-10	4.1100	4.1700	3.9500	4.0700	-0.973%	566,484	-26.781%
2026-08-07	4.2500	4.3400	4.0100	4.1100	-0.725%	285,510	-27.494%
2026-08-06	4.2300	4.2350	3.9500	4.1400	-2.128%	306,533	-28.019%
2026-08-05	3.6700	4.2400	3.6500	4.2300	+16.209%	435,741	-29.551%
2026-08-04	3.6700	3.7100	3.5600	3.6400	+0.275%	113,185	-18.132%
2026-08-03	3.6700	3.7299	3.5600	3.6300	-3.200%	72,812	-17.906%
2026-07-31	3.7800	4.0100	3.7100	3.7500	+0.536%	152,466	-20.533%
2026-07-30	3.7400	3.8400	3.6500	3.7300	+0.269%	131,689	-20.107%
2026-07-29	3.7700	3.8900	3.6450	3.7200	-0.268%	410,280	-19.892%
2026-07-28	3.4800	3.8850	3.3200	3.7300	+5.666%	415,807	-20.107%
2026-07-27	3.2700	3.5300	3.2500	3.5300	+10.313%	199,413	-15.581%
2026-07-24	3.3800	3.5920	3.1700	3.2000	-5.045%	127,526	-6.875%
2026-07-23	3.5200	3.6300	3.3200	3.3700	-5.866%	346,655	-11.573%
2026-07-22	3.6500	3.7500	3.5300	3.5800	-2.717%	154,170	-16.760%
2026-07-21	3.6100	3.8799	3.5801	3.6800	+1.657%	70,971	-19.022%
2026-07-20	3.5800	3.8050	3.5800	3.6200	+0.836%	98,010	-17.680%
2026-07-17	3.5500	3.6700	3.3050	3.5900	+0.279%	249,589	-16.992%
2026-07-16	3.8000	3.8000	3.5400	3.5800	-2.452%	86,875	-16.760%
2026-07-15	3.6850	3.6850	3.5300	3.6700	+1.662%	42,024	-18.801%
2026-07-14	3.8300	4.0350	3.5500	3.6100	-5.497%	225,423	-17.452%
2026-07-13	3.8800	4.0900	3.7500	3.8200	-3.046%	263,171	-21.990%
2026-07-10	3.8900	4.0150	3.7000	3.9400	+2.338%	376,844	-24.365%
2026-07-09	3.8500	4.1000	3.7750	3.8500	+0.522%	270,142	-22.597%
2026-07-08	3.9400	4.1200	3.7900	3.8300	-2.545%	635,480	-22.193%
2026-07-07	3.9000	4.1900	3.6600	3.9300	0.000%	700,343	-24.173%
2026-07-06	4.4400	4.6100	3.7500	3.9300	-12.081%	379,767	-24.173%
2026-07-02	4.6500	4.7800	4.4080	4.4700	-6.485%	81,655	-33.333%
2026-07-01	4.2200	4.8500	3.9200	4.7800	+13.810%	1,396,211	-37.657%
2026-06-30	4.1800	4.5000	4.0900	4.2000	-0.709%	414,517	-29.048%
2026-06-29	4.2200	4.4589	4.0701	4.2300	+0.955%	128,249	-29.551%
2026-06-26	4.1100	4.4350	4.0600	4.1900	+1.699%	461,686	-28.878%
2026-06-25	4.0000	4.4500	3.9500	4.1200	-3.059%	313,640	-27.670%
2026-06-24	3.9000	4.3300	3.5101	4.2500	+6.784%	789,641	-29.882%
2026-06-23	3.3200	4.0800	3.3200	3.9800	+3.646%	187,532	-25.126%
2026-06-22	3.9700	4.0000	3.7650	3.8400	-2.538%	252,043	-22.396%
2026-06-18	3.6200	4.0200	3.5650	3.9400	+11.615%	169,928	-24.365%
2026-06-17	3.3012	3.7000	3.3012	3.5300	+0.570%	141,927	-15.581%
2026-06-16	3.6300	3.6799	3.4100	3.5100	-3.571%	60,597	-15.100%
2026-06-15	3.6200	3.6999	3.5600	3.6400	+1.961%	18,082	-18.132%
2026-06-12	3.5800	3.6700	3.4800	3.5700	-0.279%	250,190	-16.527%
2026-06-11	3.3200	3.6850	3.3200	3.5800	+7.831%	414,412	-16.760%
2026-06-10	3.3500	3.4300	3.2600	3.3200	-2.353%	105,234	-10.241%
2026-06-09	3.2800	3.5300	3.1630	3.4000	+4.294%	102,860	-12.353%
2026-06-08	3.3700	3.3900	3.2250	3.2600	-1.807%	81,901	-8.589%
2026-06-05	3.5600	3.5600	3.1600	3.3200	-7.263%	295,330	-10.241%
2026-06-04	3.4700	3.6000	3.3920	3.5800	+3.468%	254,206	-16.760%
2026-06-03	3.3800	3.4950	3.2800	3.4600	+2.065%	47,688	-13.873%
2026-06-02	3.8000	3.8000	3.3800	3.3900	-10.317%	175,262	-12.094%
2026-06-01	3.9500	3.9500	3.6600	3.7800	-4.786%	42,698	-21.164%
2026-05-29	3.9000	4.1950	3.7800	3.9700	+0.761%	553,234	-24.937%
2026-05-28	3.9200	4.3000	3.7164	3.9400	-1.500%	233,820	-24.365%
2026-05-27	3.6600	4.0400	3.6500	4.0000	+7.527%	361,379	-25.500%
2026-05-26	3.6100	3.7750	3.4100	3.7200	-0.800%	325,849	-19.892%
2026-05-22	3.4414	3.9500	3.4000	3.7500	-1.055%	69,404	-20.533%
2026-05-21	3.2800	3.8400	3.2600	3.7900	+9.855%	147,328	-21.372%
2026-05-20	3.2100	3.4500	3.2100	3.4500	+1.471%	44,641	-13.623%
2026-05-19	3.3650	3.4400	3.1300	3.4000	+0.295%	32,945	-12.353%
2026-05-18	3.4900	3.5654	3.2900	3.3900	-3.143%	131,883	-12.094%
2026-05-15	3.6000	3.6500	3.4500	3.5000	-4.372%	23,474	-14.857%
2026-05-14	3.5000	3.6850	3.5000	3.6600	-1.081%	2,099	-18.579%
2026-05-13	3.6400	3.7250	3.5900	3.7000	+1.093%	29,317	-19.459%
2026-05-12	3.6900	3.7000	3.5600	3.6600	-3.430%	30,863	-18.579%
2026-05-11	3.3750	3.8050	3.2100	3.7900	+2.710%	80,592	-21.372%
2026-05-08	3.6200	3.7400	3.4000	3.6900	+3.073%	103,468	-19.241%
2026-05-07	3.5500	3.7100	3.5500	3.5800	-0.831%	68,228	-16.760%
2026-05-06	3.3700	3.7600	3.2600	3.6100	-0.276%	128,782	-17.452%
2026-05-05	3.7800	3.7800	3.5550	3.6200	-1.093%	37,955	-17.680%
2026-05-04	3.6700	3.8150	3.5300	3.6600	-4.188%	195,013	-18.579%
2026-05-01	3.7000	3.8800	3.5800	3.8200	+3.804%	150,137	-21.990%
2026-04-30	3.5500	3.7400	3.4300	3.6800	+3.662%	68,778	-19.022%
2026-04-29	3.4838	3.5800	3.2400	3.5500	+0.567%	385,585	-16.056%
2026-04-28	3.4800	3.6200	3.4000	3.5300	-0.843%	141,530	-15.581%
2026-04-27	3.6700	3.8400	3.5100	3.5600	-3.523%	92,169	-16.292%
2026-04-24	3.7200	3.7600	3.6200	3.6900	-1.337%	101,033	-19.241%
2026-04-23	3.7800	3.8027	3.7100	3.7400	-1.058%	95,227	-20.321%
2026-04-22	3.7700	3.8600	3.7300	3.7800	-0.526%	118,048	-21.164%
2026-04-21	3.8900	3.9977	3.7300	3.8000	-2.314%	295,323	-21.579%
2026-04-20	3.9500	4.1000	3.8500	3.8900	-2.015%	591,632	-23.393%
2026-04-17	3.8700	4.0200	3.7300	3.9700	+3.117%	279,360	-24.937%
2026-04-16	3.8000	3.8999	3.7100	3.8500	+0.785%	284,068	-22.597%
2026-04-15	3.8000	3.9550	3.8000	3.8200	+0.262%	362,937	-21.990%
2026-04-14	3.8300	4.0000	3.8000	3.8100	-0.781%	251,714	-21.785%
2026-04-13	3.7800	4.0300	3.7800	3.8400	+1.053%	452,922	-22.396%
2026-04-10	3.8000	3.9900	3.5600	3.8000	-1.170%	298,588	-21.579%
2026-04-09	4.0000	4.0498	3.5300	3.8450	-3.875%	622,292	-22.497%
2026-04-08	4.6500	4.6800	3.8000	4.0000	-9.707%	967,941	-25.500%
2026-04-07	4.2300	4.7500	4.1801	4.4300	+2.546%	436,969	-32.731%
2026-04-06	4.1700	4.4000	3.9000	4.3200	+8.271%	499,142	-31.019%
2026-04-02	3.9500	4.6000	3.8100	3.9900	-13.449%	1,225,671	-25.313%
2026-04-01	3.9177	4.7200	3.9177	4.6100	+17.602%	222,929	-35.358%
2026-03-31	3.7600	4.0499	3.5600	3.9200	+3.430%	56,486	-23.980%
2026-03-30	3.8900	3.9600	3.6900	3.7900	+0.531%	41,184	-21.372%
2026-03-27	4.0500	4.1400	3.6200	3.7700	-8.937%	135,989	-20.955%
2026-03-26	4.1300	4.3500	4.0200	4.1400	+1.720%	199,061	-28.019%
2026-03-25	3.6700	4.1800	3.6700	4.0700	+12.742%	160,264	-26.781%
2026-03-24	3.8700	3.8900	3.4400	3.6100	-7.908%	67,143	-17.452%
2026-03-23	3.5200	3.9900	3.4520	3.9200	+7.989%	154,016	-23.980%
2026-03-20	3.6900	3.8600	3.5300	3.6300	-1.626%	141,428	-17.906%
2026-03-19	3.9000	3.9300	3.5900	3.6900	-6.345%	66,106	-19.241%
2026-03-18	3.9100	4.2400	3.9000	3.9400	+0.767%	125,340	-24.365%
2026-03-17	3.9800	4.2100	3.6700	3.9100	-2.005%	255,778	-23.785%
2026-03-16	4.2100	4.5000	3.9600	3.9900	-3.390%	257,908	-25.313%
2026-03-13	3.6000	4.3000	3.5800	4.1300	+16.011%	388,779	-27.845%
2026-03-12	3.5500	3.8000	3.4114	3.5600	+0.282%	100,167	-16.292%
2026-03-11	2.9300	4.5791	2.9100	3.5500	+21.160%	2,127,587	-16.056%
2026-03-10	3.0250	3.4500	2.8800	2.9300	-3.934%	723,611	+1.706%
2026-03-09	3.0000	3.0500	2.9200	3.0500	+7.394%	34,587	-2.295%
2026-03-06	3.0300	3.1000	2.8272	2.8400	-5.960%	10,231	+4.930%
2026-03-05	2.9000	3.0350	2.8000	3.0200	+3.072%	53,364	-1.325%
2026-03-04	2.9800	3.1250	2.9300	2.9300	-1.347%	20,740	+1.706%
2026-03-03	2.9100	3.0600	2.9000	2.9700	+0.338%	19,797	+0.337%
2026-03-02	2.9300	3.1150	2.7801	2.9600	0.000%	83,590	+0.676%
2026-02-27	3.1280	3.2000	2.9400	2.9600	-4.670%	118,091	+0.676%
2026-02-26	3.1600	3.1987	2.9500	3.1050	-1.741%	140,065	-4.026%
2026-02-25	3.3500	3.3500	3.1600	3.1600	-5.672%	71,979	-5.696%
2026-02-24	3.2200	3.4900	3.1221	3.3500	+4.037%	43,369	-11.045%
2026-02-23	3.0800	3.2900	3.0800	3.2200	+2.548%	10,904	-7.453%
2026-02-20	3.1850	3.3800	3.0700	3.1400	-3.086%	64,056	-5.096%
2026-02-19	3.3400	3.3400	3.2253	3.2400	-1.520%	9,927	-8.025%
2026-02-18	3.3100	3.5300	3.2700	3.2900	0.000%	61,704	-9.422%
2026-02-17	3.4600	3.4600	3.1000	3.2900	+1.231%	67,725	-9.422%
2026-02-13	2.7600	3.2600	2.7600	3.2500	+14.035%	133,793	-8.308%
2026-02-12	3.1000	3.1100	2.7000	2.8500	-8.065%	73,233	+4.561%
2026-02-11	2.9600	3.1000	2.8600	3.1000	+4.027%	58,162	-3.871%
2026-02-10	2.6200	3.0400	2.6100	2.9800	+11.610%	153,374	0.000%
2026-02-09	2.6500	2.7550	2.5113	2.6700	+1.521%	38,152	+11.610%
2026-02-06	2.5600	2.7850	2.4100	2.6300	+3.543%	294,603	+13.308%
2026-02-05	2.8200	2.9092	2.4700	2.5400	-10.563%	43,051	+17.323%
2026-02-04	2.9800	3.1000	2.7350	2.8400	-3.729%	147,632	+4.930%
2026-02-03	2.9900	3.1900	2.7400	2.9500	+0.340%	102,798	+1.017%
2026-02-02	2.7200	3.1600	2.3001	2.9400	+6.909%	327,000	+1.361%
2026-01-30	2.9000	2.9200	2.4300	2.7500	-5.498%	182,477	+8.364%
2026-01-29	2.7500	2.9397	2.5911	2.9100	+5.054%	226,531	+2.405%
2026-01-28	2.3800	2.8700	2.3800	2.7700	+11.245%	196,696	+7.581%
2026-01-27	2.4800	2.5600	2.2900	2.4900	+1.633%	147,683	+19.679%
2026-01-26	2.4400	2.6566	2.0500	2.4500	-1.606%	247,388	+21.633%
2026-01-23	2.0300	2.9200	2.0000	2.4900	+22.660%	1,994,170	+19.679%
2026-01-22	1.6900	2.0500	1.6900	2.0300	+20.118%	606,289	+46.798%
2026-01-21	1.9300	1.9300	1.6850	1.6900	-9.626%	34,726	+76.331%
2026-01-20	1.9000	1.9306	1.8700	1.8700	-4.592%	17,326	+59.358%
2026-01-16	1.8800	1.9800	1.8800	1.9600	+2.083%	53,800	+52.041%
2026-01-15	1.8000	1.9200	1.7600	1.9200	+6.667%	72,192	+55.208%
2026-01-14	1.6600	1.8000	1.6559	1.8000	+5.882%	45,638	+65.556%
2026-01-13	1.6300	1.7100	1.5800	1.7000	+6.918%	23,908	+75.294%
2026-01-12	1.6400	1.7000	1.5400	1.5900	+3.922%	156,770	+87.421%
2026-01-09	1.6900	1.7500	1.5000	1.5300	-7.273%	61,006	+94.771%
2026-01-08	1.6800	1.7500	1.6300	1.6500	-1.786%	61,338	+80.606%
2026-01-07	1.8200	1.8200	1.6400	1.6800	-7.692%	68,014	+77.381%
2026-01-06	1.7600	1.8300	1.7600	1.8200	+2.247%	32,084	+63.736%
2026-01-05	1.8000	1.8000	1.7500	1.7800	-3.261%	26,294	+67.416%
2026-01-02	1.8700	1.8700	1.7800	1.8400	-2.646%	5,261	+61.957%
2025-12-31	1.8100	1.9000	1.8000	1.8900	+4.075%	51,187	+57.672%
2025-12-30	1.7400	1.8500	1.7400	1.8160	+1.453%	19,642	+64.097%
2025-12-29	1.8000	1.8900	1.7700	1.7900	+0.562%	56,962	+66.480%
2025-12-26	1.8300	1.8383	1.7600	1.7800	-3.784%	14,664	+67.416%
2025-12-24	1.8200	1.8500	1.8200	1.8500	0.000%	2,673	+61.081%
2025-12-23	1.8800	1.9300	1.8200	1.8500	-1.596%	19,915	+61.081%
2025-12-22	1.7600	1.8800	1.7600	1.8800	+3.297%	39,243	+58.511%
2025-12-19	1.7900	1.9000	1.7900	1.8200	-0.546%	19,750	+63.736%
2025-12-18	1.8300	1.8600	1.8035	1.8300	-1.613%	20,946	+62.842%
2025-12-17	1.9000	1.9000	1.7200	1.8600	-2.105%	53,595	+60.215%
2025-12-16	1.8400	1.9200	1.6908	1.9000	+13.772%	185,409	+56.842%
2025-12-15	1.7200	1.7634	1.6100	1.6700	-4.571%	48,194	+78.443%
2025-12-12	1.7600	1.8199	1.7000	1.7500	-0.794%	80,890	+70.286%
2025-12-11	1.7600	1.9100	1.6000	1.7640	-2.541%	37,905	+68.934%
2025-12-10	1.9600	1.9800	1.7050	1.8100	-5.434%	144,555	+64.641%
2025-12-09	2.0000	2.0000	1.9000	1.9140	-3.819%	13,209	+55.695%
2025-12-08	1.9900	2.0700	1.9501	1.9900	0.000%	18,902	+49.749%
2025-12-05	2.0400	2.0500	1.9500	1.9900	+1.015%	124,783	+49.749%
2025-12-04	1.9912	2.0422	1.9200	1.9700	-4.369%	42,799	+51.269%
2025-12-03	2.0300	2.0600	2.0000	2.0600	+3.518%	49,143	+44.660%
2025-12-02	1.9600	1.9900	1.9000	1.9900	+5.851%	46,283	+49.749%
2025-12-01	2.0000	2.0700	1.8600	1.8800	-6.468%	63,071	+58.511%
2025-11-28	2.1400	2.1400	2.0000	2.0100	-5.189%	38,793	+48.259%
2025-11-26	2.0200	2.1400	1.9000	2.1200	+6.533%	173,766	+40.566%
2025-11-25	1.9700	2.0500	1.7800	1.9900	+4.737%	255,752	+49.749%
2025-11-24	2.0000	2.0000	1.8000	1.9000	+5.556%	81,179	+56.842%
2025-11-21	1.7400	1.8730	1.7400	1.8000	+1.695%	3,291,581	+65.556%
2025-11-20	1.8200	1.8800	1.7400	1.7700	-2.210%	79,098	+68.362%
2025-11-19	1.9180	1.9800	1.8000	1.8100	-8.743%	36,821	+64.641%
2025-11-18	1.8200	1.9900	1.8020	1.9834	+8.978%	49,659	+50.247%
2025-11-17	1.8600	1.9000	1.7800	1.8200	-0.546%	22,756	+63.736%
2025-11-14	1.8800	1.9000	1.8000	1.8300	+1.667%	31,113	+62.842%
2025-11-13	1.9200	1.9600	1.7400	1.8000	+1.695%	68,359	+65.556%
2025-11-12	1.6600	1.7800	1.6600	1.7700	+4.118%	26,101	+68.362%
2025-11-11	1.6700	2.0165	1.6530	1.7000	+7.595%	315,568	+75.294%
2025-11-10	1.4400	1.9000	1.4400	1.5800	+12.456%	332,360	+88.608%
2025-11-07	1.5900	1.7000	1.3000	1.4050	-12.733%	98,397	+112.100%
2025-11-06	1.5100	1.7400	1.5100	1.6100	+7.333%	45,269	+85.093%
2025-11-05	1.6700	1.6800	1.4500	1.5000	-11.765%	147,500	+98.667%
2025-11-04	1.7100	1.7800	1.6348	1.7000	-5.028%	99,411	+75.294%
2025-11-03	1.7300	1.8000	1.7000	1.7900	+0.562%	40,216	+66.480%
2025-10-31	1.8900	1.9300	1.7600	1.7800	-7.292%	92,558	+67.416%
2025-10-30	1.7900	1.9200	1.7520	1.9200	+4.348%	49,116	+55.208%
2025-10-29	1.7600	1.8700	1.7500	1.8400	+2.222%	33,060	+61.957%
2025-10-28	1.8700	1.8700	1.7500	1.8000	-2.439%	34,949	+65.556%
2025-10-27	1.8100	1.8500	1.7220	1.8450	+3.067%	42,886	+61.518%
2025-10-24	1.7800	1.8077	1.7200	1.7901	+0.006%	8,855	+66.471%
2025-10-23	1.8200	1.8200	1.7200	1.7900	+2.874%	38,506	+66.480%
2025-10-22	1.9500	1.9500	1.7000	1.7400	-7.937%	55,996	+71.264%
2025-10-21	1.9000	1.9400	1.8500	1.8900	-0.526%	33,690	+57.672%
2025-10-20	1.7620	1.9100	1.7500	1.9000	+7.955%	53,102	+56.842%
2025-10-17	1.8400	1.8499	1.7600	1.7600	-1.124%	25,827	+69.318%
2025-10-16	1.8100	1.8850	1.7500	1.7800	-0.559%	63,674	+67.416%
2025-10-15	1.8163	1.8200	1.7500	1.7900	-2.717%	48,352	+66.480%
2025-10-14	1.9050	1.9050	1.7500	1.8400	-3.665%	65,229	+61.957%
2025-10-13	1.9800	1.9900	1.8800	1.9100	-2.051%	26,057	+56.021%
2025-10-10	1.9800	2.0000	1.8500	1.9500	0.000%	66,637	+52.821%
2025-10-09	1.9200	1.9890	1.9000	1.9500	-0.256%	64,069	+52.821%
2025-10-08	1.9500	2.0650	1.9000	1.9550	-1.759%	648,881	+52.430%
2025-10-07	1.9700	1.9900	1.8800	1.9900	0.000%	56,394	+49.749%
2025-10-06	1.9900	2.0250	1.9500	1.9900	+0.505%	40,521	+49.749%
2025-10-03	1.9352	2.0500	1.9138	1.9800	+2.062%	38,816	+50.505%
2025-10-02	2.0600	2.0600	1.8500	1.9400	-3.000%	114,807	+53.608%
2025-10-01	1.9900	2.0300	1.9666	2.0000	+0.503%	27,204	+49.000%
2025-09-30	1.9500	2.0500	1.9313	1.9900	-1.241%	58,106	+49.749%
2025-09-29	1.9400	2.0567	1.9400	2.0150	+2.806%	24,430	+47.891%
2025-09-26	1.9800	1.9824	1.9500	1.9600	-2.970%	10,669	+52.041%
2025-09-25	2.0500	2.0800	1.9800	2.0200	-0.493%	64,545	+47.525%
2025-09-24	2.0500	2.2400	2.0300	2.0300	-0.976%	24,331	+46.798%
2025-09-23	2.0200	2.1000	2.0100	2.0500	+1.990%	56,092	+45.366%
2025-09-22	2.0600	2.0900	1.9600	2.0100	-1.951%	65,769	+48.259%
2025-09-19	2.0600	2.1498	2.0301	2.0500	-0.966%	57,253	+45.366%
2025-09-18	2.1300	2.1600	2.0400	2.0700	+1.471%	69,877	+43.961%
2025-09-17	2.1000	2.1800	2.0300	2.0400	-4.225%	56,037	+46.078%
2025-09-16	2.2500	2.2700	2.0700	2.1300	+0.948%	46,475	+39.906%
2025-09-15	2.2200	2.2769	2.1000	2.1100	-5.804%	36,807	+41.232%
2025-09-12	2.3500	2.4100	2.2300	2.2400	-4.274%	97,683	+33.036%
2025-09-11	2.4000	2.4900	2.3400	2.3400	-2.092%	85,371	+27.350%
2025-09-10	2.3400	2.4500	2.2400	2.3900	-4.400%	192,997	+24.686%
2025-09-09	2.3900	3.1600	2.3100	2.5000	+4.603%	534,600	+19.200%
2025-09-08	2.2600	2.4280	2.2600	2.3900	+8.636%	58,479	+24.686%
2025-09-05	2.1100	2.4500	2.1100	2.2000	+2.804%	129,701	+35.455%
2025-09-04	2.1200	2.2000	2.1200	2.1400	-1.835%	40,252	+39.252%
2025-09-03	2.1200	2.2400	2.1100	2.1800	+2.830%	41,416	+36.697%
2025-09-02	2.1200	2.2000	2.1200	2.1200	-0.469%	16,979	+40.566%
2025-08-29	2.1700	2.2400	2.0800	2.1300	-4.054%	33,204	+39.906%
2025-08-28	2.1500	2.2965	2.1500	2.2200	+1.370%	44,535	+34.234%
2025-08-27	2.3300	2.3300	2.1500	2.1900	-7.595%	60,588	+36.073%
2025-08-26	2.3500	2.4600	2.2200	2.3700	+0.851%	72,912	+25.738%
2025-08-25	2.4200	2.5300	2.3500	2.3500	-1.674%	153,525	+26.809%
2025-08-22	2.2200	2.5500	2.2200	2.3900	+4.825%	193,371	+24.686%
2025-08-21	2.1500	2.3278	2.1300	2.2800	+10.145%	87,068	+30.702%
2025-08-20	2.0100	2.2800	2.0100	2.0700	+5.612%	255,023	+43.961%
2025-08-19	1.9900	2.0900	1.9500	1.9600	0.000%	99,241	+52.041%
2025-08-18	1.8000	2.1500	1.8000	1.9600	+15.976%	198,857	+52.041%
2025-08-15	2.0500	2.5000	1.6500	1.6900	-15.920%	413,057	+76.331%
2025-08-14	1.9100	2.0600	1.8100	2.0100	+21.818%	45,278	+48.259%
2025-08-13	2.0500	2.2400	1.6500	1.6500	-13.613%	107,367	+80.606%
2025-08-12	2.3200	2.5428	1.7800	1.9100	-16.594%	151,234	+56.021%
2025-08-11	2.2700	2.4200	2.2200	2.2900	+5.530%	30,339	+30.131%
2025-08-08	2.1600	2.3108	2.1600	2.1700	-0.459%	17,510	+37.327%
2025-08-07	2.2400	2.4700	2.0600	2.1800	-8.017%	111,024	+36.697%
2025-08-06	2.1500	2.6000	2.0200	2.3700	+24.789%	219,646	+25.738%
2025-08-05	1.9598	1.9598	1.8600	1.8992	-0.810%	7,435	+56.908%
2025-08-04	1.8900	1.9147	1.8900	1.9147	-0.276%	1,710	+55.638%
2025-08-01	1.9900	1.9900	1.9100	1.9200	-3.518%	9,972	+55.208%
2025-07-31	1.9800	2.0400	1.9800	1.9900	-0.995%	2,586	+49.749%
2025-07-30	1.9800	2.0900	1.9800	2.0100	+1.005%	25,619	+48.259%
2025-07-29	2.0700	2.1700	1.9900	1.9900	+0.005%	128,569	+49.749%
2025-07-28	2.0000	2.0400	1.9046	1.9899	-0.005%	12,998	+49.756%
2025-07-25	2.0600	2.0600	1.8700	1.9900	0.000%	11,818	+49.749%
2025-07-24	1.9000	2.0500	1.8900	1.9900	+3.285%	133,364	+49.749%
2025-07-23	1.8650	1.9499	1.8450	1.9267	+3.032%	6,249	+54.669%
2025-07-22	1.8400	1.9600	1.8400	1.8700	-3.109%	42,105	+59.358%
2025-07-21	1.7500	1.9400	1.7500	1.9300	+10.286%	38,589	+54.404%
2025-07-18	1.6900	1.8500	1.6900	1.7500	+3.550%	47,900	+70.286%
2025-07-17	1.9900	1.9900	1.6000	1.6900	-14.213%	187,370	+76.331%
2025-07-16	1.7700	1.9999	1.7301	1.9700	+3.684%	111,831	+51.269%
2025-07-15	1.9200	1.9200	1.7200	1.9000	+3.825%	914,845	+56.842%
2025-07-14	1.9800	1.9900	1.8200	1.8300	-4.188%	21,393	+62.842%
2025-07-11	1.9050	2.0000	1.8600	1.9100	-1.546%	22,400	+56.021%
2025-07-10	1.9600	1.9800	1.8600	1.9400	+3.191%	26,945	+53.608%
2025-07-09	1.8800	1.9600	1.8800	1.8800	-0.529%	5,190	+58.511%
2025-07-08	1.9800	1.9800	1.8300	1.8900	-3.077%	53,762	+57.672%
2025-07-07	1.9000	1.9700	1.8200	1.9500	+5.405%	43,734	+52.821%
2025-07-03	1.9900	1.9900	1.7900	1.8500	-4.639%	16,381	+61.081%
2025-07-02	1.8600	1.9500	1.7467	1.9400	+4.865%	50,348	+53.608%
2025-07-01	2.0300	2.1000	1.7400	1.8500	-5.128%	685,229	+61.081%
2025-06-30	1.9300	2.0000	1.9300	1.9500	+1.563%	7,455	+52.821%
2025-06-27	1.9200	1.9200	1.9200	1.9200	+1.053%	955	+55.208%
2025-06-26	1.9350	1.9800	1.9000	1.9000	-2.062%	27,014	+56.842%
2025-06-25	1.9000	1.9500	1.9000	1.9400	-0.508%	1,908	+53.608%
2025-06-24	1.9600	1.9600	1.9200	1.9499	+2.357%	3,185	+52.828%
2025-06-23	1.9000	1.9400	1.9000	1.9050	+0.263%	6,981	+56.430%
2025-06-20	2.0000	2.0000	1.9000	1.9000	-2.564%	3,286	+56.842%
2025-06-18	1.9284	1.9500	1.9200	1.9500	+1.563%	4,535	+52.821%
2025-06-17	1.9400	2.0199	1.9200	1.9200	-0.518%	8,925	+55.208%
2025-06-16	1.8800	1.9500	1.8800	1.9300	-1.026%	4,444	+54.404%
2025-06-13	1.8800	1.9850	1.8800	1.9500	-0.510%	1,898	+52.821%
2025-06-12	2.0000	2.0400	1.8900	1.9600	-1.010%	51,055	+52.041%
2025-06-11	1.9500	2.0150	1.9500	1.9800	+1.020%	678,148	+50.505%
2025-06-10	1.9845	2.0900	1.9300	1.9600	+2.618%	6,668	+52.041%
2025-06-09	1.8800	2.0100	1.8300	1.9100	-4.020%	86,966	+56.021%
2025-06-06	1.7800	2.0450	1.7800	1.9900	+13.068%	73,123	+49.749%
2025-06-05	1.9200	1.9594	1.7300	1.7600	-7.368%	126,005	+69.318%
2025-06-04	1.9700	2.1000	1.9000	1.9000	-8.213%	160,312	+56.842%
2025-06-03	2.1100	2.1100	1.9000	2.0700	-0.719%	68,858	+43.961%
2025-06-02	1.8500	2.1300	1.8500	2.0850	+7.474%	44,948	+42.926%
2025-05-30	1.9000	2.0200	1.9000	1.9400	-0.767%	31,187	+53.608%
2025-05-29	1.8000	1.9800	1.8000	1.9550	+5.676%	27,982	+52.430%
2025-05-28	1.8300	1.9200	1.8300	1.8500	-2.887%	8,352	+61.081%
2025-05-27	1.8000	1.9187	1.8000	1.9050	+4.670%	21,714	+56.430%
2025-05-23	1.5500	1.8600	1.5500	1.8200	+12.000%	78,965	+63.736%
2025-05-22	1.6200	1.7199	1.5901	1.6250	-2.108%	20,014	+83.385%
2025-05-21	1.5000	1.6600	1.5000	1.6600	+6.410%	15,094	+79.518%
2025-05-20	1.7700	1.7700	1.5600	1.5600	-11.864%	37,237	+91.026%
2025-05-19	1.7600	1.8387	1.7600	1.7700	0.000%	4,895	+68.362%
2025-05-16	1.7500	1.7850	1.7500	1.7700	0.000%	5,030	+68.362%
2025-05-15	1.7200	1.8200	1.7200	1.7700	+1.994%	10,199	+68.362%
2025-05-14	1.7700	1.8203	1.7334	1.7354	+0.895%	10,020	+71.718%
2025-05-13	1.6800	1.8000	1.6800	1.7200	+1.176%	9,716	+73.256%
2025-05-12	1.7300	1.8399	1.5934	1.7000	+6.250%	55,639	+75.294%
2025-05-09	1.7000	1.7241	1.6000	1.6000	0.000%	7,252	+86.250%
2025-05-08	1.5400	1.6000	1.4750	1.6000	0.000%	7,392	+86.250%
2025-05-07	1.5600	1.7400	1.4750	1.6000	+0.629%	25,948	+86.250%
2025-05-06	1.5900	1.6100	1.5900	1.5900	-1.852%	18,335	+87.421%
2025-05-05	1.6100	1.7350	1.6100	1.6200	+5.882%	29,977	+83.951%
2025-05-02	1.5600	1.6172	1.5100	1.5300	-3.165%	3,759	+94.771%
2025-05-01	1.5500	1.6262	1.5300	1.5800	+3.947%	15,705	+88.608%
2025-04-30	1.4500	1.5400	1.4350	1.5200	+7.801%	18,247	+96.053%
2025-04-29	1.4300	1.4400	1.4100	1.4100	-1.399%	6,151	+111.348%
2025-04-28	1.4400	1.4500	1.4100	1.4300	+0.704%	17,269	+108.392%
2025-04-25	1.3900	1.4500	1.3900	1.4200	+2.158%	37,935	+109.859%
2025-04-24	1.4100	1.4400	1.3600	1.3900	-6.081%	5,912	+114.388%
2025-04-23	1.4100	1.5348	1.4100	1.4800	+2.069%	1,259	+101.351%
2025-04-22	1.5100	1.5550	1.4300	1.4500	-6.452%	12,218	+105.517%
2025-04-21	1.5400	1.6000	1.5300	1.5500	+1.307%	2,462	+92.258%
2025-04-17	1.6620	1.6620	1.5000	1.5300	-3.165%	12,317	+94.771%
2025-04-16	1.6000	1.9200	1.5200	1.5800	-1.250%	21,428	+88.608%
2025-04-15	1.4713	1.6300	1.4713	1.6000	+5.263%	6,385	+86.250%
2025-04-14	1.5500	1.5700	1.5200	1.5200	-0.654%	8,837	+96.053%
2025-04-11	1.4500	1.5500	1.4500	1.5300	+3.378%	5,589	+94.771%
2025-04-10	1.4000	1.4950	1.3400	1.4800	+5.714%	23,068	+101.351%
2025-04-09	1.4500	1.4500	1.3600	1.4000	-3.448%	35,180	+112.857%
2025-04-08	1.5400	1.5450	1.4500	1.4500	-5.844%	15,969	+105.517%

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

ADAG
Adagene Inc.
stock NASDAQ ADR