Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
3.610
-0.310 (-7.91%)
At close: Mar 24, 2026, 4:00 PM EDT
3.570
-0.040 (-1.11%)
After-hours: Mar 24, 2026, 6:14 PM EDT
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 3.87 | 3.89 | 3.44 | 3.61 | 3.61 | -7.91% | 67,131 |
| Mar 23, 2026 | 3.52 | 3.99 | 3.45 | 3.92 | 3.92 | 7.99% | 154,014 |
| Mar 20, 2026 | 3.69 | 3.86 | 3.53 | 3.63 | 3.63 | -1.63% | 141,425 |
| Mar 19, 2026 | 3.90 | 3.93 | 3.59 | 3.69 | 3.69 | -6.35% | 65,852 |
| Mar 18, 2026 | 3.91 | 4.24 | 3.90 | 3.94 | 3.94 | 0.77% | 125,338 |
| Mar 17, 2026 | 3.98 | 4.21 | 3.67 | 3.91 | 3.91 | -2.01% | 255,486 |
| Mar 16, 2026 | 4.21 | 4.50 | 3.96 | 3.99 | 3.99 | -3.39% | 257,805 |
| Mar 13, 2026 | 3.60 | 4.30 | 3.58 | 4.13 | 4.13 | 16.01% | 388,578 |
| Mar 12, 2026 | 3.55 | 3.80 | 3.41 | 3.56 | 3.56 | 0.28% | 99,821 |
| Mar 11, 2026 | 2.93 | 4.58 | 2.91 | 3.55 | 3.55 | 21.16% | 2,120,009 |
| Mar 10, 2026 | 3.03 | 3.45 | 2.88 | 2.93 | 2.93 | -3.93% | 115,697 |
| Mar 9, 2026 | 3.00 | 3.05 | 2.92 | 3.05 | 3.05 | 7.39% | 34,572 |
| 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 |