Adagene Inc (ADAG) Historical Stock Data
1.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADAG is down -0.20% a day on average. There have been 15 days where Adagene Inc closed green and 15 days where ADAG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 1.76 | 1.88 | ↑$0.12 (6.82%) | 1.76 | 1.88 | 39.24K |
| 2025-12-19 | 1.79 | 1.82 | ↑$0.03 (1.68%) | 1.79 | 1.90 | 19.75K |
| 2025-12-18 | 1.83 | 1.83 | ↑$0.00 (0.00%) | 1.80 | 1.86 | 20.95K |
| 2025-12-17 | 1.90 | 1.86 | ↓$0.04 (-2.11%) | 1.72 | 1.90 | 53.60K |
| 2025-12-16 | 1.84 | 1.90 | ↑$0.06 (3.26%) | 1.69 | 1.92 | 184.82K |
| 2025-12-15 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.61 | 1.76 | 48.19K |
| 2025-12-12 | 1.76 | 1.75 | ↓$0.01 (-0.57%) | 1.70 | 1.82 | 80.89K |
| 2025-12-11 | 1.76 | 1.76 | ↑$0.00 (0.23%) | 1.60 | 1.91 | 37.91K |
| 2025-12-10 | 1.96 | 1.81 | ↓$0.15 (-7.65%) | 1.71 | 1.98 | 144.56K |
| 2025-12-09 | 2.00 | 1.91 | ↓$0.09 (-4.30%) | 1.90 | 2.00 | 13.21K |
| 2025-12-08 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.95 | 2.07 | 18.90K |
| 2025-12-05 | 2.04 | 1.99 | ↓$0.05 (-2.45%) | 1.95 | 2.05 | 124.78K |
| 2025-12-04 | 1.99 | 1.97 | ↓$0.02 (-1.06%) | 1.92 | 2.04 | 42.80K |
| 2025-12-03 | 2.03 | 2.06 | ↑$0.03 (1.48%) | 2.00 | 2.06 | 49.14K |
| 2025-12-02 | 1.96 | 1.99 | ↑$0.03 (1.53%) | 1.90 | 1.99 | 46.28K |
| 2025-12-01 | 2.00 | 1.88 | ↓$0.12 (-6.00%) | 1.86 | 2.07 | 63.07K |
| 2025-11-28 | 2.14 | 2.01 | ↓$0.13 (-6.07%) | 2.00 | 2.14 | 38.79K |
| 2025-11-26 | 2.02 | 2.12 | ↑$0.10 (4.95%) | 1.90 | 2.14 | 173.75K |
| 2025-11-25 | 1.97 | 1.99 | ↑$0.02 (1.02%) | 1.78 | 2.05 | 255.75K |
| 2025-11-24 | 2.00 | 1.90 | ↓$0.10 (-5.00%) | 1.80 | 2.00 | 81.18K |
| 2025-11-21 | 1.74 | 1.80 | ↑$0.06 (3.45%) | 1.74 | 1.87 | 3.29M |
| 2025-11-20 | 1.82 | 1.77 | ↓$0.05 (-2.75%) | 1.74 | 1.88 | 79.10K |
| 2025-11-19 | 1.92 | 1.81 | ↓$0.11 (-5.63%) | 1.80 | 1.98 | 36.82K |
| 2025-11-18 | 1.82 | 1.98 | ↑$0.16 (8.98%) | 1.80 | 1.99 | 49.66K |
| 2025-11-17 | 1.86 | 1.82 | ↓$0.04 (-2.15%) | 1.78 | 1.90 | 22.76K |
| 2025-11-14 | 1.88 | 1.83 | ↓$0.05 (-2.66%) | 1.80 | 1.90 | 31.11K |
| 2025-11-13 | 1.92 | 1.80 | ↓$0.12 (-6.25%) | 1.74 | 1.96 | 68.36K |
| 2025-11-12 | 1.66 | 1.77 | ↑$0.11 (6.63%) | 1.66 | 1.78 | 26.10K |
| 2025-11-11 | 1.67 | 1.70 | ↑$0.03 (1.80%) | 1.65 | 2.02 | 311.85K |
| 2025-11-10 | 1.44 | 1.58 | ↑$0.14 (9.72%) | 1.44 | 1.90 | 332.36K |
Create an account or log in to view more rows.
$ADAG It's happening!
$ADAG Short again!! 😀 😀
$ADAG this is just going to go up forever
$ADAG Buy the dip
$ADAG There is nothing wrong with a decent pullback
$ADAG lets go <3
$ADAG wtf?
$ADAG Love this stock.
Light taps
$ADAG the FOMO will be epic
$ADAG going green