ADAG - Adagene Inc.
1.6
0 0%
Share volume: 6,652
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.60
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.70 | $1.70 | $1.72 | $1.72 | $1.60 | $1.60 | $1.60 | $1.60 | 6,652 | $6,652.00 |
| 05-08-2025 | $1.54 | $1.54 | $1.60 | $1.60 | $1.48 | $1.48 | $1.60 | $1.60 | 7,392 | $7,392.00 |
| 05-07-2025 | $1.56 | $1.56 | $1.74 | $1.74 | $1.48 | $1.48 | $1.60 | $1.60 | 25,948 | $25,948.00 |
| 05-06-2025 | $1.59 | $1.59 | $1.61 | $1.61 | $1.59 | $1.59 | $1.59 | $1.59 | 18,335 | $18,335.00 |
| 05-05-2025 | $1.61 | $1.61 | $1.74 | $1.74 | $1.61 | $1.61 | $1.62 | $1.62 | 29,977 | $29,977.00 |
| 05-02-2025 | $1.56 | $1.56 | $1.62 | $1.62 | $1.51 | $1.51 | $1.53 | $1.53 | 3,759 | $3,759.00 |
| 05-01-2025 | $1.55 | $1.55 | $1.63 | $1.63 | $1.53 | $1.53 | $1.58 | $1.58 | 15,705 | $15,705.00 |
| 04-30-2025 | $1.45 | $1.45 | $1.54 | $1.54 | $1.44 | $1.44 | $1.52 | $1.52 | 18,247 | $18,247.00 |
| 04-29-2025 | $1.43 | $1.43 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | $1.41 | 6,151 | $6,151.00 |
| 04-28-2025 | $1.44 | $1.44 | $1.45 | $1.45 | $1.41 | $1.41 | $1.43 | $1.43 | 17,269 | $17,269.00 |
