2.42
price down icon8.33%   -0.22
after-market After Hours: 2.60 0.18 +7.44%
loading

Adagene Inc Adr Stock (ADAG) Price History

The historical daily chart and data for Adagene Inc Adr stock (ADAG), show that the latest closing stock price as of November 11, 2024, is $2.42.
  • Adagene Inc Adr all-time high stock price is $27.10, occurred on February 19, 2021.
  • The lowest Adagene Inc Adr stock price recorded was $0.90 on October 25, 2022. Since then, Adagene Inc Adr's stock price has risen over 168.89% to $2.42 now.
  • The 52-week high stock price for ADAG is $4.38, representing a 80.99% increase from the current share price, occurred on January 26, 2024.
  • The 52-week low stock price for ADAG is $1.33, indicating a -45.04% decrease from the current share price, occurred on November 16, 2023.
  • The closing price of Adagene Inc Adr (ADAG) stock in the beginning of 2023 was $8.04. The stock closed the year at $1.325, a loss of over -83.52% for the year.
The table below shows more information about ADAG historical price data:
Date High Low High - Low Volume % Change
Nov 11, 2024 $2.90 $2.13 $0.77 117,139.0 -8.33%
Nov 08, 2024 $3.13 $2.61 $0.5245 161,737.0 -14.29%
Nov 07, 2024 $3.08 $2.89 $0.192 27,578.0 +1.15%
Nov 06, 2024 $3.15 $2.89 $0.26 135,414.0 -1.77%
Nov 05, 2024 $3.11 $2.93 $0.18 14,758.0 +1.64%
Nov 04, 2024 $3.14 $2.98 $0.16 14,303.0 +1.67%
Nov 01, 2024 $3.02 $2.71 $0.31 26,627.0 +5.26%
Oct 31, 2024 $3.15 $2.60 $0.55 67,466.0 -9.52%
Oct 30, 2024 $3.15 $2.91 $0.24 31,047.0 +1.61%
Oct 29, 2024 $3.15 $2.83 $0.32 19,319.0 +2.65%
Oct 28, 2024 $3.08 $2.85 $0.2349 41,493.0 +0.33%
Oct 25, 2024 $3.02 $2.68 $0.3357 64,073.0 +3.79%
Oct 24, 2024 $3.00 $2.50 $0.50 286,720.0 +1.75%
Oct 23, 2024 $2.86 $2.65 $0.21 35,064.0 -0.35%
Oct 22, 2024 $2.86 $2.50 $0.36 43,935.0 +5.93%
Oct 21, 2024 $2.70 $2.43 $0.27 27,985.0 +3.45%
Oct 18, 2024 $2.65 $2.40 $0.25 45,573.0 +8.30%
Oct 17, 2024 $2.54 $2.28 $0.26 16,715.0 +0.84%
Oct 16, 2024 $2.53 $2.24 $0.29 39,830.0 +1.70%
Oct 15, 2024 $2.36 $2.21 $0.15 12,893.0 +6.33%
Oct 14, 2024 $2.25 $2.12 $0.13 13,874.0 +4.25%

Adagene Inc Adr Stock (ADAG) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Adagene Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADAG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Adagene Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Adagene Inc Adr Stock (ADAG) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $3.15 $2.13 $1.02 614,695.0 -15.09%
Oct, 2024 $3.15 $2.10 $1.05 878,959.0 +28.38%
Sep, 2024 $3.58 $1.80 $1.78 2,059,734.0 -20.71%
Aug, 2024 $3.20 $2.21 $0.99 2,387,933.0 +9.42%
Jul, 2024 $3.10 $2.12 $0.985 259,781.0 -16.40%
Jun, 2024 $3.18 $2.47 $0.71 370,306.0 +9.32%
May, 2024 $2.80 $2.01 $0.79 1,417,032.0 +23.89%
Apr, 2024 $3.45 $2.20 $1.25 352,230.0 -19.29%
Mar, 2024 $3.39 $2.41 $0.98 400,079.0 -12.50%
Feb, 2024 $3.85 $3.02 $0.83 721,447.0 -12.57%
Jan, 2024 $4.38 $1.85 $2.53 5,701,512.0 +89.50%

Adagene Inc Adr Stock (ADAG) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.97 $1.35 $0.62 679,086.0 +10.37%
Nov, 2023 $1.80 $1.31 $0.49 207,883.0 +29.15%
Oct, 2023 $1.98 $1.30 $0.6799 619,798.0 -11.44%
Sep, 2023 $1.56 $1.21 $0.3496 161,717.0 +12.50%
Aug, 2023 $1.43 $1.10 $0.3299 261,151.0 +0.00%
Jul, 2023 $1.65 $1.28 $0.37 483,302.0 -8.11%
Jun, 2023 $1.76 $1.15 $0.61 892,010.0 +12.12%
May, 2023 $1.60 $1.21 $0.3858 215,599.0 +0.76%
Apr, 2023 $1.61 $1.25 $0.36 178,252.0 -9.66%
Mar, 2023 $1.87 $1.24 $0.63 271,154.0 -12.84%
Feb, 2023 $2.02 $1.52 $0.50 302,171.0 -13.35%
Jan, 2023 $2.10 $1.24 $0.86 915,852.0 +44.91%

Adagene Inc Adr Stock (ADAG) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.63 $1.01 $0.6161 1,575,042.0 +22.69%
Nov, 2022 $1.20 $0.9001 $0.2999 1,009,609.0 +20.00%
Oct, 2022 $1.40 $0.90 $0.50 1,829,476.0 -29.69%
Sep, 2022 $1.61 $1.25 $0.36 548,923.0 -12.33%
Aug, 2022 $1.76 $1.22 $0.54 1,968,396.0 -13.61%
Jul, 2022 $2.20 $1.65 $0.55 1,088,041.0 -18.19%
Jun, 2022 $2.88 $1.60 $1.28 2,832,650.0 -26.22%
May, 2022 $3.88 $2.68 $1.20 432,709.0 -23.29%
Apr, 2022 $4.12 $3.55 $0.568 654,458.0 +4.29%
Mar, 2022 $6.33 $3.50 $2.83 1,500,413.0 -35.66%
Feb, 2022 $7.96 $5.01 $2.95 165,236.0 -24.86%
Jan, 2022 $9.25 $5.71 $3.54 348,055.0 -10.27%
$81.53
price down icon 2.22%
$21.77
price up icon 1.68%
$42.75
price down icon 8.71%
$400.44
price down icon 2.33%
$205.04
price down icon 0.21%
$108.73
price down icon 1.73%
Cap:     |  Volume (24h):