Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adagene Inc. - ADS, each representing 1.25 ordinary shares (NQ:ADAG)

2.130 -0.090 (-4.05%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 28, 2025 2.150 2.296 2.150 2.220 44,535 +0.03(+1.37%)
Aug 27, 2025 2.330 2.330 2.150 2.190 60,588 -0.18(-7.59%)
Aug 26, 2025 2.350 2.460 2.220 2.370 72,912 +0.02(+0.85%)
Aug 25, 2025 2.420 2.530 2.350 2.350 153,525 -0.04(-1.67%)
Aug 22, 2025 2.220 2.550 2.220 2.390 193,371 +0.11(+4.82%)
Aug 21, 2025 2.150 2.328 2.130 2.280 87,068 +0.21(+10.14%)
Aug 20, 2025 2.010 2.280 2.010 2.070 255,023 +0.11(+5.61%)
Aug 19, 2025 1.990 2.090 1.950 1.960 99,141 +0.00(+0.00%)
Aug 18, 2025 1.800 2.150 1.800 1.960 198,295 +0.27(+15.98%)
Aug 15, 2025 2.050 2.500 1.650 1.690 413,057 -0.32(-15.92%)
Aug 14, 2025 1.910 2.060 1.810 2.010 45,278 +0.36(+21.82%)
Aug 13, 2025 2.050 2.240 1.650 1.650 106,958 -0.26(-13.61%)
Aug 12, 2025 2.320 2.543 1.780 1.910 151,213 -0.38(-16.59%)
Aug 11, 2025 2.270 2.420 2.220 2.290 30,339 +0.12(+5.53%)
Aug 08, 2025 2.160 2.311 2.160 2.170 17,510 -0.01(-0.46%)
Aug 07, 2025 2.240 2.470 2.060 2.180 111,024 -0.19(-8.02%)
Aug 06, 2025 2.150 2.600 2.020 2.370 219,622 +0.47(+24.79%)
Aug 05, 2025 1.960 1.960 1.860 1.899 7,435 -0.02(-0.81%)
Aug 04, 2025 1.890 1.915 1.890 1.915 1,710 -0.01(-0.28%)
Aug 01, 2025 1.990 1.990 1.910 1.920 9,972 -0.07(-3.52%)
Jul 31, 2025 1.980 2.040 1.980 1.990 2,486 -0.02(-1.00%)
Jul 30, 2025 1.980 2.090 1.980 2.010 25,619 +0.02(+1.01%)
Jul 29, 2025 2.070 2.170 1.990 1.990 128,569 +0.00(+0.01%)
Jul 28, 2025 2.000 2.040 1.905 1.990 12,998 -0.00(-0.01%)
Jul 25, 2025 2.060 2.060 1.870 1.990 11,818 +0.00(+0.00%)
Jul 24, 2025 1.900 2.050 1.890 1.990 133,364 +0.06(+3.29%)
Jul 23, 2025 1.865 1.950 1.845 1.927 6,249 +0.06(+3.03%)
Jul 22, 2025 1.840 1.960 1.840 1.870 42,105 -0.06(-3.11%)
Jul 21, 2025 1.750 1.940 1.750 1.930 38,589 +0.18(+10.29%)
Jul 18, 2025 1.690 1.850 1.690 1.750 47,900 +0.06(+3.55%)
Jul 17, 2025 1.990 1.990 1.600 1.690 186,470 -0.28(-14.21%)
Jul 16, 2025 1.770 2.000 1.730 1.970 111,635 +0.07(+3.68%)
Jul 15, 2025 1.920 1.920 1.720 1.900 914,295 +0.07(+3.83%)
Jul 14, 2025 1.980 1.990 1.820 1.830 21,393 -0.08(-4.19%)
Jul 11, 2025 1.910 2.000 1.860 1.910 22,400 -0.03(-1.55%)
Jul 10, 2025 1.960 1.980 1.860 1.940 26,945 +0.06(+3.19%)
Jul 09, 2025 1.880 1.960 1.880 1.880 5,190 -0.01(-0.53%)
Jul 08, 2025 1.980 1.980 1.830 1.890 53,762 -0.06(-3.08%)
Jul 07, 2025 1.900 1.970 1.820 1.950 43,734 +0.10(+5.41%)
Jul 03, 2025 1.990 1.990 1.790 1.850 16,381 -0.07(-3.65%)
Jul 02, 2025 1.860 1.950 1.841 1.920 49,848 +0.07(+3.78%)
Jul 01, 2025 2.030 2.100 1.740 1.850 685,230 -0.10(-5.13%)
Jun 30, 2025 1.930 2.000 1.930 1.950 7,455 +0.03(+1.56%)
Jun 27, 2025 1.920 1.920 1.920 1.920 955 +0.02(+1.05%)
Jun 26, 2025 1.930 1.980 1.900 1.900 27,014 -0.04(-2.06%)
Jun 25, 2025 1.900 1.950 1.900 1.940 1,908 -0.01(-0.51%)
Jun 24, 2025 1.960 1.960 1.920 1.950 3,185 +0.04(+2.36%)
Jun 23, 2025 1.900 1.940 1.900 1.905 6,981 +0.01(+0.26%)
Jun 20, 2025 2.000 2.000 1.900 1.900 3,286 -0.05(-2.56%)
Jun 18, 2025 1.930 1.950 1.920 1.950 4,535 +0.03(+1.56%)
Jun 17, 2025 1.940 2.020 1.920 1.920 8,925 -0.01(-0.52%)
Jun 16, 2025 1.880 1.950 1.880 1.930 4,444 -0.02(-1.03%)
Jun 13, 2025 1.880 1.985 1.880 1.950 1,898 -0.01(-0.51%)
Jun 12, 2025 2.000 2.040 1.890 1.960 51,055 -0.02(-1.01%)
Jun 11, 2025 1.950 2.015 1.950 1.980 678,148 +0.02(+1.02%)
Jun 10, 2025 1.980 2.090 1.930 1.960 6,668 +0.05(+2.62%)
Jun 09, 2025 1.880 2.010 1.830 1.910 86,966 -0.08(-4.02%)
Jun 06, 2025 1.780 2.045 1.780 1.990 73,123 +0.23(+13.07%)
Jun 05, 2025 1.920 1.959 1.730 1.760 126,005 -0.14(-7.37%)
Jun 04, 2025 1.970 2.100 1.900 1.900 160,312 -0.17(-8.21%)
Jun 03, 2025 2.110 2.110 1.900 2.070 68,858 -0.02(-0.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.