Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Adagene Inc. (ADAG)

Compare
1.5300
+0.0700
+(4.79%)
At close: 4:00:00 PM EDT
1.5300
-0.01
(-0.65%)
After hours: 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.45001.55001.45001.53001.53005,571
Apr 10, 20251.40001.49501.34001.48001.480023,100
Apr 9, 20251.45001.45001.36001.40001.400035,200
Apr 8, 20251.54001.54501.45001.45001.450016,000
Apr 7, 20251.49001.60001.49001.54001.540011,700
Apr 4, 20251.64001.64001.54001.58101.58101,900
Apr 3, 20251.51001.75701.50001.64001.640027,400
Apr 2, 20251.74001.77001.58001.64001.640019,500
Apr 1, 20251.52001.87001.32501.81501.8150108,800
Mar 31, 20251.51001.60001.50001.52001.520012,200
Mar 28, 20251.57001.61001.51001.55501.555022,900
Mar 27, 20251.62001.74001.39001.66501.6650243,900
Mar 26, 20251.64001.82901.64001.68001.68005,900
Mar 25, 20251.75001.78001.64001.64001.64007,100
Mar 24, 20251.70001.80001.70001.77001.7700146,600
Mar 21, 20251.83001.83001.68001.68501.685079,600
Mar 20, 20251.76001.83001.73001.78001.780020,500
Mar 19, 20251.86001.90201.76001.82001.820015,200
Mar 18, 20251.81001.96201.76001.81001.810039,500
Mar 17, 20251.83001.86001.81001.81001.81002,100
Mar 14, 20251.93001.96001.75001.77101.771058,800
Mar 13, 20251.89002.00001.89001.97001.970018,100
Mar 12, 20251.89002.04501.81001.97001.97007,300
Mar 11, 20251.92002.07101.85001.91001.910039,600
Mar 10, 20252.00002.17901.99001.99001.990018,600
Mar 7, 20252.10002.18002.02002.03002.03005,300
Mar 6, 20252.20002.20002.02002.10002.10002,400
Mar 5, 20252.10002.13702.01002.05002.050013,100
Mar 4, 20252.04002.08002.02702.06002.06007,200
Mar 3, 20252.05002.06002.00002.05002.050048,300
Feb 28, 20252.03002.09002.01002.01002.01008,900
Feb 27, 20252.00002.27002.00002.03002.030021,600
Feb 26, 20252.02002.10001.96001.98001.980014,600
Feb 25, 20251.98002.03001.98002.01002.01008,000
Feb 24, 20252.01002.06501.93001.98001.9800119,800
Feb 21, 20252.03002.10002.01002.06002.060013,900
Feb 20, 20251.95002.08601.95002.04002.040027,100
Feb 19, 20251.90002.06001.90001.95001.950060,500
Feb 18, 20251.79001.92001.79001.91001.910020,300
Feb 14, 20251.81001.84001.73001.76001.760068,000
Feb 13, 20251.74001.82001.64001.81001.810027,700
Feb 12, 20251.75001.79001.73001.75201.75206,500
Feb 11, 20251.70001.76001.70001.73001.73003,700
Feb 10, 20251.68001.77001.68001.70001.700012,100
Feb 7, 20251.77001.80001.72001.72001.72005,000
Feb 6, 20251.80001.82001.70001.78001.780024,600
Feb 5, 20251.84001.84001.80901.80901.8090900
Feb 4, 20251.86001.91001.85001.86001.860019,400
Feb 3, 20251.90001.94001.82001.91001.910028,100
Jan 31, 20251.81001.95001.80001.90001.900039,500
Jan 30, 20251.79201.92501.79001.85001.850036,700
Jan 29, 20251.81001.88601.78001.85001.850020,300
Jan 28, 20251.96001.96001.84001.87001.870019,800
Jan 27, 20252.09002.12001.75001.85001.8500165,500
Jan 24, 20251.89002.10001.89001.93001.930035,800
Jan 23, 20251.81001.89001.81001.88501.88502,504,400
Jan 22, 20251.77001.83001.77001.80001.800027,600
Jan 21, 20251.88001.88001.77001.77201.772013,000
Jan 17, 20251.78001.89001.78001.84001.84007,900
Jan 16, 20251.82001.86001.77001.84001.84002,600
Jan 15, 20251.83001.85001.76001.84501.845010,100
Jan 14, 20251.88001.88001.78001.80001.80009,200
Jan 13, 20251.89001.89001.78001.78001.780028,200
Jan 10, 20251.95002.04001.88001.93501.935031,400
Jan 8, 20252.07002.07001.89001.95001.95003,200
Jan 7, 20251.91002.06001.85002.06002.060019,000
Jan 6, 20252.08002.08001.97001.98001.980018,100
Jan 3, 20252.10002.10001.97002.02002.02005,300
Jan 2, 20251.98002.07001.95502.06002.060018,700
Dec 31, 20241.98002.08001.90001.99001.990021,300
Dec 30, 20242.06002.07001.97002.01002.010014,200
Dec 27, 20241.92202.08001.85001.96001.960069,500
Dec 26, 20242.00002.10001.90001.96001.960064,900
Dec 24, 20241.91002.10001.88001.94001.940013,600
Dec 23, 20242.04002.04001.74001.88001.880066,600
Dec 20, 20242.04002.06801.89002.05002.050036,900
Dec 19, 20242.05202.06502.00002.01002.010024,400
Dec 18, 20242.15002.15002.03002.04002.040014,100
Dec 17, 20242.13002.14002.03002.10002.100015,100
Dec 16, 20242.10002.14002.02002.03002.03007,100
Dec 13, 20242.03002.25002.03002.06002.0600151,600
Dec 12, 20242.10002.15002.02002.11002.1100305,100
Dec 11, 20242.60002.60002.06002.12002.1200176,300
Dec 10, 20242.08002.80002.08002.53002.5300129,500
Dec 9, 20242.06002.13501.84002.02002.0200222,800
Dec 6, 20242.05002.22002.00002.06002.060084,600
Dec 5, 20242.15002.18202.02002.15002.1500133,400
Dec 4, 20242.20002.35002.16002.19002.1900159,900
Dec 3, 20242.28002.50002.25002.33002.330030,100
Dec 2, 20242.38002.64002.15002.19002.1900198,300
Nov 29, 20242.33502.33502.30002.33502.33502,000
Nov 27, 20242.29002.50002.15002.31002.310031,900
Nov 26, 20242.34002.34002.18002.22002.220012,900
Nov 25, 20242.15002.47302.15002.27002.270023,600
Nov 22, 20242.26002.28002.15002.19402.194010,900
Nov 21, 20242.15002.37002.15002.26002.260024,800
Nov 20, 20242.36002.36002.09002.09002.090021,800
Nov 19, 20242.33502.41402.21002.22002.220050,600
Nov 18, 20242.24002.31002.01002.24002.240060,700
Nov 15, 20242.38002.44402.10002.16002.160052,000
Nov 14, 20242.34002.50002.25002.32002.320048,000
Nov 13, 20242.48002.48002.20002.37002.370081,400
Nov 12, 20242.48002.60002.38002.45002.4500176,500
Nov 11, 20242.77002.90002.13002.42002.4200117,100
Nov 8, 20243.09003.13502.61002.64002.6400161,700
Nov 7, 20243.05003.08202.89003.08003.080027,600
Nov 6, 20243.10003.15002.89003.04503.0450135,500
Nov 5, 20243.04003.11002.93003.10003.100017,800
Nov 4, 20243.02003.14002.98003.05003.050014,300
Nov 1, 20242.85003.02002.71003.00003.000026,600
Oct 31, 20242.89003.15002.60002.85002.850067,500
Oct 30, 20243.14003.15002.91003.15003.150031,000
Oct 29, 20242.98003.15002.83003.10003.100019,300
Oct 28, 20243.01003.08502.85003.02003.020042,000
Oct 25, 20243.00003.02002.68403.01003.010064,100
Oct 24, 20242.84003.00002.50002.90002.9000286,700
Oct 23, 20242.86002.86002.65002.85002.850035,600
Oct 22, 20242.70002.86002.50002.86002.860043,900
Oct 21, 20242.68002.70002.43002.70002.700029,000
Oct 18, 20242.41002.65002.40002.61002.610045,600
Oct 17, 20242.40002.54002.28002.41002.410016,700
Oct 16, 20242.34402.53002.24002.39002.390039,800
Oct 15, 20242.22002.36002.21002.35002.350012,900
Oct 14, 20242.12002.25002.12002.21002.210013,900
Oct 11, 20242.18002.19002.11002.12002.12005,300
Oct 10, 20242.22002.31902.10802.16002.16005,200
Oct 9, 20242.13902.24002.13002.13002.130011,200
Oct 8, 20242.24002.29002.12002.22802.228026,000
Oct 7, 20242.21002.35002.21002.23002.23005,400
Oct 4, 20242.34002.39002.13002.21002.210024,100
Oct 3, 20242.41002.41002.20002.27002.270010,300
Oct 2, 20242.28002.34002.23002.34002.340026,100
Oct 1, 20242.17202.21002.10002.18002.180019,400
Sep 30, 20242.26002.36002.19002.22002.220010,100
Sep 27, 20242.24002.29002.21002.23802.238020,400
Sep 26, 20242.17002.32002.17002.24002.240019,300
Sep 25, 20242.23002.28002.16002.20002.200042,400
Sep 24, 20242.28002.30002.11002.23002.230071,100
Sep 23, 20242.37002.67502.23002.25002.2500111,200
Sep 20, 20242.25002.40002.20002.40002.400058,200
Sep 19, 20242.13002.35002.13002.25002.2500101,500
Sep 18, 20242.41002.88002.05002.12002.1200390,000
Sep 17, 20242.80002.90001.80002.33002.3300375,300
Sep 16, 20243.50003.58102.75002.75002.7500314,500
Sep 13, 20243.09003.49003.09003.49003.4900118,800
Sep 12, 20242.88103.09002.88102.99002.990034,000
Sep 11, 20243.00003.09002.88003.09003.090035,000
Sep 10, 20242.93503.10002.78003.10003.100059,100
Sep 9, 20242.91003.00002.70002.90002.900051,500
Sep 6, 20242.88003.00002.60002.61002.6100154,800
Sep 5, 20242.85002.86002.85002.86002.8600800
Sep 4, 20242.77503.13002.77002.86002.860041,000
Sep 3, 20242.59003.05002.59003.01003.010051,800
Aug 30, 20242.86002.89002.80002.80002.80007,400
Aug 29, 20242.86602.96002.86002.90002.900017,100
Aug 28, 20242.91002.92002.82002.86002.86005,600
Aug 27, 20242.95003.01002.80003.01003.010035,500
Aug 26, 20242.95003.00002.81903.00003.000018,400
Aug 23, 20242.58003.20002.47002.95002.95002,188,700
Aug 22, 20242.54002.71002.39002.71002.710018,100
Aug 21, 20242.60502.63002.50002.52002.52005,200
Aug 20, 20242.64002.65002.57002.59002.59005,800
Aug 19, 20242.52002.65002.52002.63002.63004,900
Aug 16, 20242.51002.53502.49002.50002.50001,800
Aug 15, 20242.52002.61002.41002.58502.58501,700
Aug 14, 20242.54002.58402.42002.42002.42005,800
Aug 13, 20242.27002.48002.27002.45102.45105,800
Aug 12, 20242.21002.44002.21002.33002.33004,200
Aug 9, 20242.43002.44002.23002.23002.23005,700
Aug 8, 20242.30002.48002.30002.47002.47002,800
Aug 7, 20242.42002.59202.30002.30002.300020,200
Aug 6, 20242.40002.50002.21002.36002.360010,000
Aug 5, 20242.41002.60002.35502.60002.60005,900
Aug 2, 20242.56002.73002.41002.73002.730012,200
Aug 1, 20242.59002.60002.40602.59002.59005,500
Jul 31, 20242.35002.56002.11502.55902.559027,900
Jul 30, 20242.43002.43002.20002.25002.250013,100
Jul 29, 20242.52602.55002.34002.34002.340012,100
Jul 26, 20242.52002.58002.52002.52002.52005,800
Jul 25, 20242.54002.73002.53002.53002.530018,400
Jul 24, 20242.62002.80002.61002.73502.73505,400
Jul 23, 20242.60002.64002.50002.62002.620016,700
Jul 22, 20242.54502.72002.50002.63002.630010,100
Jul 19, 20242.55002.61002.50002.51002.51007,400
Jul 18, 20242.55002.78002.55002.57002.570014,700
Jul 17, 20242.63002.64002.57002.61002.61005,000
Jul 16, 20242.72002.79002.60002.60002.600024,900
Jul 15, 20242.65002.91002.65002.73002.730010,900
Jul 12, 20242.84002.86602.70002.76002.76004,400
Jul 11, 20242.75002.84002.71002.71002.71006,900
Jul 10, 20242.84202.90002.76002.76002.760014,900
Jul 9, 20242.81002.81002.66002.75002.750020,700
Jul 8, 20242.89002.90002.67002.82002.82007,400
Jul 5, 20242.80002.86702.75002.83002.830014,400
Jul 3, 20242.99003.05002.88002.90002.90005,300
Jul 2, 20242.99002.99002.99002.99002.99001,100
Jul 1, 20242.95003.10002.95003.05003.050012,600
Jun 28, 20242.97003.09502.97003.06103.06103,100
Jun 27, 20242.91003.18002.86003.08503.085038,700
Jun 26, 20242.85103.00002.79203.00003.00007,100
Jun 25, 20242.92002.95002.83002.83002.83004,700
Jun 24, 20242.88003.01002.82002.92002.920033,300
Jun 21, 20243.00003.08002.88003.08003.080013,400
Jun 20, 20242.66003.10002.49003.10003.1000100,700
Jun 18, 20242.47002.70002.47002.66002.66009,700
Jun 17, 20242.75002.75002.51002.51002.510012,900
Jun 14, 20242.80002.80002.65002.68002.680011,900
Jun 13, 20242.84102.88002.80002.81002.81007,800
Jun 12, 20242.84002.95902.82002.88502.88506,500
Jun 11, 20242.94002.95002.85002.93002.93004,300
Jun 10, 20242.97002.97002.84002.85002.85003,400
Jun 7, 20242.98002.98002.86302.98002.980019,400
Jun 6, 20242.81003.10002.81002.99002.990038,400
Jun 5, 20242.57002.83002.54002.80002.800035,500
Jun 4, 20242.67002.67002.55002.66002.660014,900
Jun 3, 20242.85002.85002.67002.67002.67004,700
May 31, 20242.52002.80002.50002.80002.800013,200
May 30, 20242.60502.62602.59302.59502.59505,700
May 29, 20242.74002.74002.56002.64002.64006,600
May 28, 20242.69002.79302.48002.53002.53007,600
May 24, 20242.55002.76902.55002.58002.580016,300
May 23, 20242.49502.79002.31002.79002.790025,600
May 22, 20242.57102.72002.44002.61002.6100207,300
May 21, 20242.62002.77002.56002.59002.59003,800
May 20, 20242.57002.70002.55002.60002.600011,900
May 17, 20242.53002.66502.41502.55002.55008,400
May 16, 20242.32002.67202.32002.57002.5700296,900
May 15, 20242.76002.76002.42002.66002.660016,900
May 14, 20242.25002.65002.18002.64902.6490420,700
May 13, 20242.20002.24502.20002.23002.23002,100
May 10, 20242.16702.25002.01002.23002.230046,500
May 9, 20242.18002.27102.12002.12002.120012,600
May 8, 20242.12602.25002.12602.18002.1800197,700
May 7, 20242.35002.35002.06002.24602.246030,000
May 6, 20242.53802.53802.28002.31002.310025,700
May 3, 20242.52002.58002.38002.41002.41006,900
May 2, 20242.30002.55502.28002.41002.410011,300
May 1, 20242.24002.58002.23102.33002.330043,500
Apr 30, 20242.32002.44002.24002.26002.26005,900
Apr 29, 20242.44002.47002.20002.25002.250050,700
Apr 26, 20242.35002.58002.33002.39002.390024,100
Apr 25, 20242.68002.77102.32002.35002.350039,900
Apr 24, 20242.75002.75002.75002.75002.7500700
Apr 23, 20242.64002.75002.64002.65002.65008,100
Apr 22, 20242.57002.73002.57002.73002.73001,400
Apr 19, 20242.63002.64002.51502.64002.64005,400
Apr 18, 20242.63902.64002.51502.64002.64001,800
Apr 17, 20242.62002.70002.50002.53002.530011,400
Apr 16, 20242.60002.72002.60002.70002.70005,800
Apr 15, 20242.67002.72002.60002.60002.60008,500
Apr 12, 20242.89803.02002.62002.64402.644017,500

Related Tickers

FNCH Finch Therapeutics Group, Inc.
12.40
-0.80%
 
1228.HK CANBRIDGE-B
0.175
+28.68%
 
IKNA Ikena Oncology, Inc.
1.1000
+3.77%
 
CRGX CARGO Therapeutics, Inc.
4.2600
+4.67%
 
LVTX LAVA Therapeutics N.V.
1.0900
+0.93%
 
1477.HK OCUMENSION-B
4.770
+2.14%
 
2157.HK Lepu Biopharma Co., Ltd.
4.230
+16.21%
 
49B.F BeiGene, Ltd.
15.08
-1.02%
 
NYKD.OL Nykode Therapeutics AS
2.2200
+5.71%
 
DNABW Ginkgo Bioworks Holdings, Inc.
0.0065
0.00%