5 DAY PERFORMANCE
-2.46%
1 MONTH PERFORMANCE
+13.14%
3 MONTH PERFORMANCE
-6.16%
6 MONTH PERFORMANCE
-33.78%
YEAR-TO-DATE PERFORMANCE
-0.50%
1 YEAR PERFORMANCE
-33.33%
Adagene Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.89 | $1.97 (4.23%) | $2.05 | $1.81 | 7,438 | $66.73 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 |
| 01/31/2025 | $1.81 | $1.90 (4.97%) | $1.95 | $1.80 | 39,500 | $66.73 M |
| 01/30/2025 | $1.79 | $1.85 (3.35%) | $1.93 | $1.79 | 36,700 | $64.97 M |
| 01/29/2025 | $1.81 | $1.85 (2.21%) | $1.89 | $1.78 | 20,339 | $64.97 M |
| 01/28/2025 | $1.96 | $1.87 (-4.59%) | $1.96 | $1.84 | 19,846 | $65.68 M |
| 01/27/2025 | $2.09 | $1.85 (-11.48%) | $2.12 | $1.75 | 165,513 | $64.97 M |
| 01/24/2025 | $1.89 | $1.93 (2.12%) | $2.10 | $1.89 | 35,800 | $67.78 M |
| 01/23/2025 | $1.81 | $1.89 (4.42%) | $1.89 | $1.81 | 2.50 M | $66.38 M |
| 01/22/2025 | $1.77 | $1.80 (1.69%) | $1.83 | $1.77 | 27,611 | $63.22 M |
| 01/21/2025 | $1.88 | $1.77 (-5.85%) | $1.88 | $1.77 | 13,000 | $62.16 M |
| 01/17/2025 | $1.78 | $1.84 (3.37%) | $1.89 | $1.78 | 7,923 | $64.62 M |
| 01/16/2025 | $1.82 | $1.84 (1.1%) | $1.86 | $1.77 | 2,642 | $64.62 M |
| 01/15/2025 | $1.83 | $1.85 (1.09%) | $1.85 | $1.76 | 10,312 | $64.97 M |
| 01/14/2025 | $1.88 | $1.80 (-4.26%) | $1.88 | $1.78 | 9,415 | $63.22 M |
| 01/13/2025 | $1.89 | $1.78 (-5.82%) | $1.89 | $1.78 | 28,246 | $62.52 M |
| 01/10/2025 | $1.95 | $1.94 (-0.51%) | $2.04 | $1.88 | 31,400 | $68.13 M |
| 01/08/2025 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.89 | 3,405 | $68.49 M |
| 01/07/2025 | $1.91 | $2.06 (7.85%) | $2.06 | $1.85 | 19,000 | $72.35 M |
| 01/06/2025 | $2.08 | $1.98 (-4.81%) | $2.08 | $1.97 | 18,112 | $69.54 M |
| 01/03/2025 | $2.10 | $2.02 (-3.81%) | $2.10 | $1.97 | 5,310 | $70.94 M |
| 01/02/2025 | $1.98 | $2.06 (4.04%) | $2.07 | $1.96 | 18,748 | $72.35 M |
| 12/31/2024 | $1.98 | $1.99 (0.51%) | $2.08 | $1.90 | 21,692 | $69.89 M |
| 12/30/2024 | $2.06 | $2.01 (-2.43%) | $2.07 | $1.97 | 14,200 | $70.59 M |
| 12/27/2024 | $1.92 | $1.96 (2.08%) | $2.08 | $1.85 | 69,643 | $68.84 M |
| 12/26/2024 | $2.00 | $1.96 (-2%) | $2.10 | $1.90 | 64,900 | $68.84 M |
| 12/24/2024 | $1.91 | $1.94 (1.57%) | $2.10 | $1.88 | 13,600 | $68.13 M |
| 12/23/2024 | $2.04 | $1.88 (-7.84%) | $2.04 | $1.74 | 66,600 | $66.03 M |
| 12/20/2024 | $2.04 | $2.05 (0.49%) | $2.07 | $1.89 | 36,918 | $72.00 M |
| 12/19/2024 | $2.05 | $2.01 (-1.95%) | $2.07 | $2.00 | 24,400 | $70.59 M |
| 12/18/2024 | $2.15 | $2.04 (-5.12%) | $2.15 | $2.03 | 14,169 | $89.56 M |
| 12/17/2024 | $2.13 | $2.10 (-1.41%) | $2.14 | $2.03 | 15,100 | $92.19 M |
| 12/16/2024 | $2.10 | $2.03 (-3.33%) | $2.14 | $2.02 | 7,100 | $89.12 M |
| 12/13/2024 | $2.03 | $2.06 (1.48%) | $2.25 | $2.03 | 151,762 | $90.44 M |
| 12/12/2024 | $2.10 | $2.11 (0.48%) | $2.15 | $2.02 | 305,129 | $92.63 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.
