Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
3.000
+0.160 (5.63%)
Mar 9, 2026, 3:24 PM EDT - Market open
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.03 | 3.10 | 2.83 | 2.84 | 2.84 | -5.96% | 10,230 |
| Mar 5, 2026 | 2.90 | 3.04 | 2.80 | 3.02 | 3.02 | 3.07% | 53,218 |
| Mar 4, 2026 | 2.98 | 3.13 | 2.93 | 2.93 | 2.93 | -1.35% | 20,740 |
| Mar 3, 2026 | 2.91 | 3.06 | 2.90 | 2.97 | 2.97 | 0.34% | 19,796 |
| Mar 2, 2026 | 2.93 | 3.12 | 2.78 | 2.96 | 2.96 | - | 83,589 |
| Feb 27, 2026 | 3.13 | 3.20 | 2.94 | 2.96 | 2.96 | -4.67% | 118,091 |
| Feb 26, 2026 | 3.16 | 3.20 | 2.95 | 3.11 | 3.11 | -1.74% | 140,065 |
| Feb 25, 2026 | 3.35 | 3.35 | 3.16 | 3.16 | 3.16 | -5.67% | 71,979 |
| Feb 24, 2026 | 3.22 | 3.49 | 3.12 | 3.35 | 3.35 | 4.04% | 43,368 |
| Feb 23, 2026 | 3.08 | 3.29 | 3.08 | 3.22 | 3.22 | 2.55% | 10,903 |
| Feb 20, 2026 | 3.19 | 3.38 | 3.07 | 3.14 | 3.14 | -3.09% | 64,056 |
| Feb 19, 2026 | 3.34 | 3.34 | 3.23 | 3.24 | 3.24 | -1.52% | 9,927 |
| Feb 18, 2026 | 3.31 | 3.53 | 3.27 | 3.29 | 3.29 | - | 61,704 |
| Feb 17, 2026 | 3.46 | 3.46 | 3.10 | 3.29 | 3.29 | 1.23% | 67,825 |
| Feb 13, 2026 | 2.76 | 3.26 | 2.76 | 3.25 | 3.25 | 14.04% | 133,793 |
| Feb 12, 2026 | 3.10 | 3.11 | 2.70 | 2.85 | 2.85 | -8.06% | 73,233 |
| Feb 11, 2026 | 2.96 | 3.10 | 2.86 | 3.10 | 3.10 | 4.03% | 58,162 |
| Feb 10, 2026 | 2.62 | 3.04 | 2.61 | 2.98 | 2.98 | 11.61% | 153,374 |
| Feb 9, 2026 | 2.65 | 2.76 | 2.51 | 2.67 | 2.67 | 1.52% | 38,152 |
| Feb 6, 2026 | 2.56 | 2.79 | 2.41 | 2.63 | 2.63 | 3.54% | 294,603 |
| Feb 5, 2026 | 2.82 | 2.91 | 2.47 | 2.54 | 2.54 | -10.56% | 43,051 |
| Feb 4, 2026 | 2.98 | 3.10 | 2.74 | 2.84 | 2.84 | -3.73% | 147,632 |
| Feb 3, 2026 | 2.99 | 3.19 | 2.74 | 2.95 | 2.95 | 0.34% | 102,798 |
| Feb 2, 2026 | 2.72 | 3.16 | 2.30 | 2.94 | 2.94 | 6.91% | 327,000 |
| Jan 30, 2026 | 2.90 | 2.92 | 2.43 | 2.75 | 2.75 | -5.50% | 182,477 |
| Jan 29, 2026 | 2.75 | 2.94 | 2.59 | 2.91 | 2.91 | 5.05% | 226,531 |
| Jan 28, 2026 | 2.38 | 2.87 | 2.38 | 2.77 | 2.77 | 11.24% | 196,696 |
| Jan 27, 2026 | 2.48 | 2.56 | 2.29 | 2.49 | 2.49 | 1.63% | 147,683 |
| Jan 26, 2026 | 2.44 | 2.66 | 2.05 | 2.45 | 2.45 | -1.61% | 247,388 |
| Jan 23, 2026 | 2.03 | 2.92 | 2.00 | 2.49 | 2.49 | 22.66% | 1,994,170 |
| Jan 22, 2026 | 1.69 | 2.05 | 1.69 | 2.03 | 2.03 | 20.12% | 606,289 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.69 | 1.69 | 1.69 | -9.63% | 34,740 |
| Jan 20, 2026 | 1.90 | 1.93 | 1.87 | 1.87 | 1.87 | -4.59% | 17,326 |
| Jan 16, 2026 | 1.88 | 1.98 | 1.88 | 1.96 | 1.96 | 2.08% | 53,800 |
| Jan 15, 2026 | 1.80 | 1.92 | 1.76 | 1.92 | 1.92 | 6.67% | 72,192 |
| Jan 14, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 5.88% | 45,638 |
| Jan 13, 2026 | 1.63 | 1.71 | 1.58 | 1.70 | 1.70 | 6.92% | 23,908 |
| Jan 12, 2026 | 1.64 | 1.70 | 1.54 | 1.59 | 1.59 | 3.92% | 156,770 |
| Jan 9, 2026 | 1.69 | 1.75 | 1.50 | 1.53 | 1.53 | -7.27% | 61,016 |
| Jan 8, 2026 | 1.68 | 1.75 | 1.63 | 1.65 | 1.65 | -1.79% | 61,338 |
| Jan 7, 2026 | 1.82 | 1.82 | 1.64 | 1.68 | 1.68 | -7.69% | 68,014 |
| Jan 6, 2026 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 2.25% | 32,084 |
| Jan 5, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -3.26% | 26,294 |
| Jan 2, 2026 | 1.87 | 1.87 | 1.78 | 1.84 | 1.84 | -2.65% | 5,261 |
| Dec 31, 2025 | 1.81 | 1.90 | 1.80 | 1.89 | 1.89 | 4.07% | 51,187 |
| Dec 30, 2025 | 1.74 | 1.85 | 1.74 | 1.82 | 1.82 | 1.45% | 19,642 |
| Dec 29, 2025 | 1.80 | 1.89 | 1.77 | 1.79 | 1.79 | 0.56% | 56,962 |
| Dec 26, 2025 | 1.83 | 1.84 | 1.76 | 1.78 | 1.78 | -3.78% | 14,664 |
| Dec 24, 2025 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 2,673 |
| Dec 23, 2025 | 1.88 | 1.93 | 1.82 | 1.85 | 1.85 | -1.60% | 19,915 |
| Dec 22, 2025 | 1.76 | 1.88 | 1.76 | 1.88 | 1.88 | 3.30% | 39,243 |
| Dec 19, 2025 | 1.79 | 1.90 | 1.79 | 1.82 | 1.82 | -0.55% | 19,750 |
| Dec 18, 2025 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | -1.61% | 20,946 |
| Dec 17, 2025 | 1.90 | 1.90 | 1.72 | 1.86 | 1.86 | -2.11% | 53,595 |
| Dec 16, 2025 | 1.84 | 1.92 | 1.69 | 1.90 | 1.90 | 13.77% | 185,409 |
| Dec 15, 2025 | 1.72 | 1.76 | 1.61 | 1.67 | 1.67 | -4.57% | 48,194 |
| Dec 12, 2025 | 1.76 | 1.82 | 1.70 | 1.75 | 1.75 | -0.79% | 80,890 |
| Dec 11, 2025 | 1.76 | 1.91 | 1.60 | 1.76 | 1.76 | -2.54% | 37,905 |
| Dec 10, 2025 | 1.96 | 1.98 | 1.71 | 1.81 | 1.81 | -5.43% | 144,555 |
| Dec 9, 2025 | 2.00 | 2.00 | 1.90 | 1.91 | 1.91 | -3.82% | 13,209 |
| Dec 8, 2025 | 1.99 | 2.07 | 1.95 | 1.99 | 1.99 | - | 18,902 |
| Dec 5, 2025 | 2.04 | 2.05 | 1.95 | 1.99 | 1.99 | 1.02% | 124,783 |
| Dec 4, 2025 | 1.99 | 2.04 | 1.92 | 1.97 | 1.97 | -4.37% | 42,799 |
| Dec 3, 2025 | 2.03 | 2.06 | 2.00 | 2.06 | 2.06 | 3.52% | 49,143 |
| Dec 2, 2025 | 1.96 | 1.99 | 1.90 | 1.99 | 1.99 | 5.85% | 46,283 |
| Dec 1, 2025 | 2.00 | 2.07 | 1.86 | 1.88 | 1.88 | -6.47% | 63,071 |
| Nov 28, 2025 | 2.14 | 2.14 | 2.00 | 2.01 | 2.01 | -5.19% | 38,793 |
| Nov 26, 2025 | 2.02 | 2.14 | 1.90 | 2.12 | 2.12 | 6.53% | 173,766 |
| Nov 25, 2025 | 1.97 | 2.05 | 1.78 | 1.99 | 1.99 | 4.74% | 255,752 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | 5.56% | 81,179 |
| Nov 21, 2025 | 1.74 | 1.87 | 1.74 | 1.80 | 1.80 | 1.69% | 3,291,581 |
| Nov 20, 2025 | 1.82 | 1.88 | 1.74 | 1.77 | 1.77 | -2.21% | 79,098 |
| Nov 19, 2025 | 1.92 | 1.98 | 1.80 | 1.81 | 1.81 | -8.72% | 36,821 |
| Nov 18, 2025 | 1.82 | 1.99 | 1.80 | 1.98 | 1.98 | 8.96% | 49,659 |
| Nov 17, 2025 | 1.86 | 1.90 | 1.78 | 1.82 | 1.82 | -0.55% | 22,756 |
| Nov 14, 2025 | 1.88 | 1.90 | 1.80 | 1.83 | 1.83 | 1.67% | 31,113 |
| Nov 13, 2025 | 1.92 | 1.96 | 1.74 | 1.80 | 1.80 | 1.69% | 68,359 |
| Nov 12, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 4.12% | 26,101 |
| Nov 11, 2025 | 1.67 | 2.02 | 1.65 | 1.70 | 1.70 | 7.59% | 315,568 |
| Nov 10, 2025 | 1.44 | 1.90 | 1.44 | 1.58 | 1.58 | 12.46% | 332,360 |
| Nov 7, 2025 | 1.59 | 1.70 | 1.30 | 1.41 | 1.41 | -12.73% | 98,397 |
| Nov 6, 2025 | 1.51 | 1.74 | 1.51 | 1.61 | 1.61 | 7.33% | 45,269 |
| Nov 5, 2025 | 1.67 | 1.68 | 1.45 | 1.50 | 1.50 | -11.76% | 147,500 |
| Nov 4, 2025 | 1.71 | 1.78 | 1.64 | 1.70 | 1.70 | -5.03% | 99,411 |
| Nov 3, 2025 | 1.73 | 1.80 | 1.70 | 1.79 | 1.79 | 0.56% | 40,216 |
| Oct 31, 2025 | 1.89 | 1.93 | 1.76 | 1.78 | 1.78 | -7.29% | 92,558 |
| Oct 30, 2025 | 1.79 | 1.92 | 1.75 | 1.92 | 1.92 | 4.35% | 49,116 |
| Oct 29, 2025 | 1.76 | 1.87 | 1.75 | 1.84 | 1.84 | 2.22% | 33,060 |
| Oct 28, 2025 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -2.44% | 34,949 |
| Oct 27, 2025 | 1.81 | 1.85 | 1.72 | 1.85 | 1.85 | 3.07% | 42,886 |
| Oct 24, 2025 | 1.78 | 1.81 | 1.72 | 1.79 | 1.79 | - | 8,855 |
| Oct 23, 2025 | 1.82 | 1.82 | 1.72 | 1.79 | 1.79 | 2.87% | 38,506 |
| Oct 22, 2025 | 1.95 | 1.95 | 1.70 | 1.74 | 1.74 | -7.94% | 55,996 |
| Oct 21, 2025 | 1.90 | 1.94 | 1.85 | 1.89 | 1.89 | -0.53% | 33,690 |
| Oct 20, 2025 | 1.76 | 1.91 | 1.75 | 1.90 | 1.90 | 7.95% | 53,102 |
| Oct 17, 2025 | 1.84 | 1.85 | 1.76 | 1.76 | 1.76 | -1.12% | 25,827 |
| Oct 16, 2025 | 1.81 | 1.89 | 1.75 | 1.78 | 1.78 | -0.56% | 63,674 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -2.72% | 48,352 |
| Oct 14, 2025 | 1.91 | 1.91 | 1.75 | 1.84 | 1.84 | -3.66% | 65,229 |
| Oct 13, 2025 | 1.98 | 1.99 | 1.88 | 1.91 | 1.91 | -2.05% | 26,057 |