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

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

1.975 +0.215 (+12.22%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 6, 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 (%)
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%)
Jun 02, 2025 1.850 2.130 1.850 2.085 44,948 +0.15(+7.47%)
May 30, 2025 1.900 2.020 1.900 1.940 31,187 -0.02(-0.77%)
May 29, 2025 1.800 1.980 1.800 1.955 27,982 +0.10(+5.68%)
May 28, 2025 1.830 1.920 1.830 1.850 8,352 -0.05(-2.89%)
May 27, 2025 1.800 1.919 1.800 1.905 21,714 +0.08(+4.67%)
May 23, 2025 1.550 1.860 1.550 1.820 78,965 +0.20(+12.00%)
May 22, 2025 1.620 1.720 1.590 1.625 20,014 -0.03(-2.11%)
May 21, 2025 1.500 1.660 1.500 1.660 15,094 +0.10(+6.41%)
May 20, 2025 1.770 1.770 1.560 1.560 37,237 -0.21(-11.86%)
May 19, 2025 1.760 1.839 1.760 1.770 4,895 +0.00(+0.00%)
May 16, 2025 1.750 1.785 1.750 1.770 5,030 +0.00(+0.00%)
May 15, 2025 1.720 1.820 1.720 1.770 10,199 +0.03(+1.99%)
May 14, 2025 1.770 1.820 1.733 1.735 10,020 +0.02(+0.90%)
May 13, 2025 1.680 1.800 1.680 1.720 9,716 +0.02(+1.18%)
May 12, 2025 1.730 1.840 1.593 1.700 55,639 +0.10(+6.25%)
May 09, 2025 1.700 1.724 1.600 1.600 7,252 +0.00(+0.00%)
May 08, 2025 1.540 1.600 1.475 1.600 7,392 +0.00(+0.00%)
May 07, 2025 1.560 1.740 1.475 1.600 25,948 +0.01(+0.63%)
May 06, 2025 1.590 1.610 1.590 1.590 18,335 -0.03(-1.85%)
May 05, 2025 1.610 1.735 1.610 1.620 29,977 +0.09(+5.88%)
May 02, 2025 1.560 1.617 1.510 1.530 3,759 -0.05(-3.16%)
May 01, 2025 1.550 1.626 1.530 1.580 15,705 +0.06(+3.95%)
Apr 30, 2025 1.450 1.540 1.435 1.520 18,247 +0.11(+7.80%)
Apr 29, 2025 1.430 1.440 1.410 1.410 6,151 -0.02(-1.40%)
Apr 28, 2025 1.440 1.450 1.410 1.430 17,269 +0.01(+0.70%)
Apr 25, 2025 1.390 1.450 1.390 1.420 37,935 +0.03(+2.16%)
Apr 24, 2025 1.410 1.440 1.360 1.390 5,912 -0.09(-6.08%)
Apr 23, 2025 1.410 1.535 1.410 1.480 1,259 +0.03(+2.07%)
Apr 22, 2025 1.510 1.555 1.430 1.450 12,218 -0.10(-6.45%)
Apr 21, 2025 1.540 1.600 1.530 1.550 2,462 +0.02(+1.31%)
Apr 17, 2025 1.662 1.662 1.500 1.530 12,317 -0.05(-3.16%)
Apr 16, 2025 1.600 1.920 1.520 1.580 21,428 -0.02(-1.25%)
Apr 15, 2025 1.471 1.630 1.471 1.600 6,385 +0.08(+5.26%)
Apr 14, 2025 1.550 1.570 1.520 1.520 8,837 -0.01(-0.65%)
Apr 11, 2025 1.450 1.550 1.450 1.530 5,589 +0.05(+3.38%)
Apr 10, 2025 1.400 1.495 1.340 1.480 23,068 +0.08(+5.71%)
Apr 09, 2025 1.450 1.450 1.360 1.400 35,180 -0.05(-3.45%)
Apr 08, 2025 1.540 1.545 1.450 1.450 15,969 -0.09(-5.84%)
Apr 07, 2025 1.490 1.600 1.490 1.540 11,736 -0.04(-2.57%)
Apr 04, 2025 1.640 1.640 1.540 1.581 1,880 -0.06(-3.62%)
Apr 03, 2025 1.510 1.757 1.500 1.640 27,423 +0.00(+0.00%)
Apr 02, 2025 1.740 1.770 1.580 1.640 19,497 -0.18(-9.64%)
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.