Free Trial

Adagene (ADAG) Stock Chart & Stock Price History

Adagene logo
$1.62 -0.04 (-2.11%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$1.68 +0.05 (+3.08%)
As of 05/22/2025 07:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Adagene Stock Price Performance

The Adagene (ADAG) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 41.76%, with a year-to-date return of -18.34%. In the past month, the stock has increased 9.80%, reflecting recent market activity.

As of the latest close, Adagene traded at $1.63 with a market cap of $76.55 million and volume of 20,013 shares.

Receive ADAG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adagene and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-8.19%
1 Month
Performance
+9.80%
3 Month
Performance
-22.58%
Year-To-Date
Performance
-18.34%
1 Year
Performance
-41.76%

ADAG Stock Chart for Friday, May, 23, 2025

Adagene Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$1.66$1.63
-2.11%
$1.72$1.5920,013 shs$76.55 million
05/21/2025$1.56$1.66
+6.41%
$1.66$1.5015,094 shs$78.20 million
05/20/2025$1.77$1.56
-11.86%
$1.77$1.5636,677 shs$73.49 million
05/19/2025$1.77$1.77$1.84$1.764,895 shs$83.39 million
05/16/2025$1.77$1.77$1.79$1.755,030 shs$83.39 million
05/15/2025$1.74$1.77
+1.99%
$1.82$1.7210,199 shs$83.39 million
05/14/2025$1.72$1.74
+0.90%
$1.82$1.7310,020 shs$81.76 million
05/13/2025$1.70$1.72
+1.24%
$1.80$1.689,716 shs$81.03 million
05/12/2025$1.60$1.70
+6.19%
$1.84$1.5955,639 shs$80.04 million
05/09/2025$1.60$1.60$1.72$1.607,252 shs$75.38 million
05/08/2025$1.60$1.60$1.60$1.487,392 shs$75.38 million
05/07/2025$1.60$1.60
+0.06%
$1.74$1.4825,948 shs$75.38 million
05/06/2025$1.62$1.60
-1.30%
$1.61$1.5918,335 shs$75.33 million
05/05/2025$1.55$1.62
+4.79%
$1.74$1.6129,977 shs$76.32 million
05/02/2025$1.59$1.55
-2.46%
$1.62$1.513,759 shs$72.83 million
05/01/2025$1.52$1.59
+4.28%
$1.63$1.5315,705 shs$74.67 million
04/30/2025$1.43$1.52
+6.37%
$1.54$1.4418,247 shs$71.61 million
04/29/2025$1.43$1.43
+0.28%
$1.44$1.416,151 shs$67.32 million
04/28/2025$1.42$1.43
+0.35%
$1.45$1.4117,269 shs$67.13 million
04/25/2025$1.37$1.42
+3.65%
$1.45$1.3937,935 shs$65.48 million
04/24/2025$1.48$1.37
-7.43%
$1.44$1.365,912 shs$64.54 million
04/23/2025$1.45$1.48
+2.07%
$1.53$1.411,259 shs$69.72 million
04/22/2025$1.55$1.45
-6.45%
$1.56$1.4312,218 shs$68.31 million

This page (NASDAQ:ADAG) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners