Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
4.210
+0.090 (2.18%)
At close: Jun 26, 2026, 4:00 PM EDT
4.190
-0.020 (-0.48%)
After-hours: Jun 26, 2026, 4:10 PM EDT
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.11 | 4.44 | 4.06 | 4.19 | 4.19 | 1.70% | 461,685 |
| Jun 25, 2026 | 4.00 | 4.45 | 3.95 | 4.12 | 4.12 | -3.06% | 313,618 |
| Jun 24, 2026 | 3.90 | 4.33 | 3.51 | 4.25 | 4.25 | 6.78% | 785,632 |
| Jun 23, 2026 | 3.32 | 4.08 | 3.32 | 3.98 | 3.98 | 3.65% | 187,528 |
| Jun 22, 2026 | 3.97 | 4.00 | 3.77 | 3.84 | 3.84 | -2.54% | 251,949 |
| Jun 18, 2026 | 3.62 | 4.02 | 3.57 | 3.94 | 3.94 | 11.61% | 161,559 |
| Jun 17, 2026 | 3.30 | 3.70 | 3.30 | 3.53 | 3.53 | 0.57% | 141,926 |
| Jun 16, 2026 | 3.63 | 3.68 | 3.41 | 3.51 | 3.51 | -3.57% | 60,596 |
| Jun 15, 2026 | 3.62 | 3.70 | 3.56 | 3.64 | 3.64 | 1.96% | 18,081 |
| Jun 12, 2026 | 3.58 | 3.67 | 3.48 | 3.57 | 3.57 | -0.28% | 250,190 |
| Jun 11, 2026 | 3.32 | 3.69 | 3.32 | 3.58 | 3.58 | 7.83% | 414,411 |
| Jun 10, 2026 | 3.35 | 3.43 | 3.26 | 3.32 | 3.32 | -2.35% | 104,333 |
| Jun 9, 2026 | 3.28 | 3.53 | 3.16 | 3.40 | 3.40 | 4.29% | 102,659 |
| Jun 8, 2026 | 3.37 | 3.39 | 3.23 | 3.26 | 3.26 | -1.81% | 81,900 |
| Jun 5, 2026 | 3.56 | 3.56 | 3.16 | 3.32 | 3.32 | -7.26% | 294,709 |
| Jun 4, 2026 | 3.47 | 3.60 | 3.39 | 3.58 | 3.58 | 3.47% | 254,201 |
| Jun 3, 2026 | 3.38 | 3.50 | 3.28 | 3.46 | 3.46 | 2.06% | 47,688 |
| Jun 2, 2026 | 3.80 | 3.80 | 3.38 | 3.39 | 3.39 | -10.32% | 175,222 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.66 | 3.78 | 3.78 | -4.79% | 42,697 |
| May 29, 2026 | 3.90 | 4.20 | 3.78 | 3.97 | 3.97 | 0.76% | 553,216 |
| May 28, 2026 | 3.92 | 4.30 | 3.72 | 3.94 | 3.94 | -1.50% | 233,819 |
| May 27, 2026 | 3.66 | 4.04 | 3.65 | 4.00 | 4.00 | 7.53% | 362,281 |
| May 26, 2026 | 3.61 | 3.78 | 3.41 | 3.72 | 3.72 | -0.80% | 322,813 |
| May 22, 2026 | 3.44 | 3.95 | 3.40 | 3.75 | 3.75 | -1.06% | 68,328 |
| May 21, 2026 | 3.28 | 3.84 | 3.26 | 3.79 | 3.79 | 9.86% | 147,055 |
| May 20, 2026 | 3.21 | 3.45 | 3.21 | 3.45 | 3.45 | 1.47% | 44,640 |
| May 19, 2026 | 3.37 | 3.44 | 3.13 | 3.40 | 3.40 | 0.29% | 32,945 |
| May 18, 2026 | 3.49 | 3.57 | 3.29 | 3.39 | 3.39 | -3.14% | 131,883 |
| May 15, 2026 | 3.60 | 3.65 | 3.45 | 3.50 | 3.50 | -4.37% | 23,474 |
| May 14, 2026 | 3.50 | 3.69 | 3.50 | 3.66 | 3.66 | -1.08% | 2,098 |
| May 13, 2026 | 3.64 | 3.73 | 3.59 | 3.70 | 3.70 | 1.09% | 29,316 |
| May 12, 2026 | 3.69 | 3.70 | 3.56 | 3.66 | 3.66 | -3.43% | 30,863 |
| May 11, 2026 | 3.38 | 3.81 | 3.21 | 3.79 | 3.79 | 2.71% | 80,592 |
| May 8, 2026 | 3.62 | 3.74 | 3.40 | 3.69 | 3.69 | 3.07% | 103,468 |
| May 7, 2026 | 3.55 | 3.71 | 3.55 | 3.58 | 3.58 | -0.83% | 68,228 |
| May 6, 2026 | 3.37 | 3.76 | 3.26 | 3.61 | 3.61 | -0.28% | 128,781 |
| May 5, 2026 | 3.78 | 3.78 | 3.56 | 3.62 | 3.62 | -1.09% | 37,955 |
| May 4, 2026 | 3.67 | 3.82 | 3.53 | 3.66 | 3.66 | -4.19% | 195,013 |
| May 1, 2026 | 3.70 | 3.88 | 3.58 | 3.82 | 3.82 | 3.80% | 150,137 |
| Apr 30, 2026 | 3.55 | 3.74 | 3.43 | 3.68 | 3.68 | 3.66% | 68,778 |
| Apr 29, 2026 | 3.48 | 3.58 | 3.24 | 3.55 | 3.55 | 0.57% | 385,713 |
| Apr 28, 2026 | 3.48 | 3.62 | 3.40 | 3.53 | 3.53 | -0.84% | 141,529 |
| Apr 27, 2026 | 3.67 | 3.84 | 3.51 | 3.56 | 3.56 | -3.52% | 92,168 |
| Apr 24, 2026 | 3.72 | 3.76 | 3.62 | 3.69 | 3.69 | -1.34% | 101,032 |
| Apr 23, 2026 | 3.78 | 3.80 | 3.71 | 3.74 | 3.74 | -1.06% | 95,226 |
| Apr 22, 2026 | 3.77 | 3.86 | 3.73 | 3.78 | 3.78 | -0.53% | 118,048 |
| Apr 21, 2026 | 3.89 | 4.00 | 3.73 | 3.80 | 3.80 | -2.31% | 295,322 |
| Apr 20, 2026 | 3.95 | 4.10 | 3.85 | 3.89 | 3.89 | -2.02% | 591,631 |
| Apr 17, 2026 | 3.87 | 4.02 | 3.73 | 3.97 | 3.97 | 3.12% | 279,359 |
| Apr 16, 2026 | 3.80 | 3.90 | 3.71 | 3.85 | 3.85 | 0.79% | 284,068 |
| Apr 15, 2026 | 3.80 | 3.96 | 3.80 | 3.82 | 3.82 | 0.26% | 362,937 |
| Apr 14, 2026 | 3.83 | 4.00 | 3.80 | 3.81 | 3.81 | -0.78% | 251,714 |
| Apr 13, 2026 | 3.78 | 4.03 | 3.78 | 3.84 | 3.84 | 1.05% | 452,922 |
| Apr 10, 2026 | 3.80 | 3.99 | 3.56 | 3.80 | 3.80 | -1.17% | 298,588 |
| Apr 9, 2026 | 4.00 | 4.05 | 3.53 | 3.85 | 3.85 | -3.87% | 622,292 |
| Apr 8, 2026 | 4.65 | 4.68 | 3.80 | 4.00 | 4.00 | -9.71% | 967,940 |
| Apr 7, 2026 | 4.23 | 4.75 | 4.18 | 4.43 | 4.43 | 2.55% | 436,968 |
| Apr 6, 2026 | 4.17 | 4.40 | 3.90 | 4.32 | 4.32 | 8.27% | 499,142 |
| Apr 2, 2026 | 3.95 | 4.60 | 3.81 | 3.99 | 3.99 | -13.45% | 1,225,671 |
| Apr 1, 2026 | 3.92 | 4.72 | 3.92 | 4.61 | 4.61 | 17.60% | 222,928 |
| Mar 31, 2026 | 3.76 | 4.05 | 3.56 | 3.92 | 3.92 | 3.43% | 56,485 |
| Mar 30, 2026 | 3.89 | 3.96 | 3.69 | 3.79 | 3.79 | 0.53% | 41,183 |
| Mar 27, 2026 | 4.05 | 4.14 | 3.62 | 3.77 | 3.77 | -8.94% | 135,989 |
| Mar 26, 2026 | 4.13 | 4.35 | 4.02 | 4.14 | 4.14 | 1.72% | 199,060 |
| Mar 25, 2026 | 3.67 | 4.18 | 3.67 | 4.07 | 4.07 | 12.74% | 160,264 |
| Mar 24, 2026 | 3.87 | 3.89 | 3.44 | 3.61 | 3.61 | -7.91% | 67,143 |
| Mar 23, 2026 | 3.52 | 3.99 | 3.45 | 3.92 | 3.92 | 7.99% | 154,016 |
| Mar 20, 2026 | 3.69 | 3.86 | 3.53 | 3.63 | 3.63 | -1.63% | 141,428 |
| Mar 19, 2026 | 3.90 | 3.93 | 3.59 | 3.69 | 3.69 | -6.35% | 66,105 |
| Mar 18, 2026 | 3.91 | 4.24 | 3.90 | 3.94 | 3.94 | 0.77% | 125,339 |
| Mar 17, 2026 | 3.98 | 4.21 | 3.67 | 3.91 | 3.91 | -2.01% | 255,777 |
| Mar 16, 2026 | 4.21 | 4.50 | 3.96 | 3.99 | 3.99 | -3.39% | 257,908 |
| Mar 13, 2026 | 3.60 | 4.30 | 3.58 | 4.13 | 4.13 | 16.01% | 388,779 |
| Mar 12, 2026 | 3.55 | 3.80 | 3.41 | 3.56 | 3.56 | 0.28% | 100,166 |
| Mar 11, 2026 | 2.93 | 4.58 | 2.91 | 3.55 | 3.55 | 21.16% | 2,127,586 |
| Mar 10, 2026 | 3.03 | 3.45 | 2.88 | 2.93 | 2.93 | -3.93% | 723,610 |
| Mar 9, 2026 | 3.00 | 3.05 | 2.92 | 3.05 | 3.05 | 7.39% | 34,586 |
| 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% | 53,364 |
| 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 |