Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
3.340
+0.030 (0.91%)
At close: Sep 11, 2026, 4:00 PM EDT
3.400
+0.060 (1.80%)
After-hours: Sep 11, 2026, 4:10 PM EDT
Adagene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.36 | 3.48 | 3.24 | 3.40 | 3.40 | 2.72% | 258,529 |
| Sep 10, 2026 | 3.54 | 3.55 | 3.20 | 3.31 | 3.31 | 1.22% | 224,256 |
| Sep 9, 2026 | 3.61 | 3.69 | 3.24 | 3.27 | 3.27 | -6.30% | 267,526 |
| Sep 8, 2026 | 3.55 | 3.61 | 3.45 | 3.49 | 3.49 | -2.51% | 192,988 |
| Sep 4, 2026 | 3.67 | 3.69 | 3.56 | 3.58 | 3.58 | -2.98% | 28,194 |
| Sep 3, 2026 | 3.71 | 3.85 | 3.56 | 3.69 | 3.69 | - | 167,712 |
| Sep 2, 2026 | 3.60 | 3.74 | 3.60 | 3.69 | 3.69 | 1.37% | 102,670 |
| Sep 1, 2026 | 3.51 | 3.68 | 3.42 | 3.64 | 3.64 | 3.70% | 120,550 |
| Aug 31, 2026 | 3.62 | 3.62 | 3.45 | 3.51 | 3.51 | -4.62% | 131,615 |
| Aug 28, 2026 | 3.89 | 3.89 | 3.66 | 3.68 | 3.68 | -5.64% | 123,153 |
| Aug 27, 2026 | 3.85 | 3.97 | 3.71 | 3.90 | 3.90 | 1.30% | 296,251 |
| Aug 26, 2026 | 3.97 | 4.09 | 3.82 | 3.85 | 3.85 | 0.79% | 122,149 |
| Aug 25, 2026 | 3.90 | 3.97 | 3.80 | 3.82 | 3.82 | -2.05% | 63,072 |
| Aug 24, 2026 | 3.99 | 4.01 | 3.80 | 3.90 | 3.90 | -2.99% | 159,180 |
| Aug 21, 2026 | 4.11 | 4.12 | 3.97 | 4.02 | 4.02 | -1.71% | 61,307 |
| Aug 20, 2026 | 4.11 | 4.18 | 4.01 | 4.09 | 4.09 | -0.73% | 205,032 |
| Aug 19, 2026 | 4.11 | 4.19 | 4.00 | 4.12 | 4.12 | 1.73% | 278,433 |
| Aug 18, 2026 | 3.81 | 4.19 | 3.78 | 4.05 | 4.05 | 5.74% | 332,572 |
| Aug 17, 2026 | 3.63 | 3.99 | 3.59 | 3.83 | 3.83 | 3.51% | 1,052,708 |
| Aug 14, 2026 | 3.75 | 3.83 | 3.58 | 3.70 | 3.70 | -0.54% | 152,276 |
| Aug 13, 2026 | 3.77 | 3.91 | 3.65 | 3.72 | 3.72 | -0.80% | 123,293 |
| Aug 12, 2026 | 4.04 | 4.24 | 3.71 | 3.75 | 3.75 | -3.60% | 294,443 |
| Aug 11, 2026 | 4.07 | 4.08 | 3.85 | 3.89 | 3.89 | -4.42% | 276,404 |
| Aug 10, 2026 | 4.11 | 4.17 | 3.95 | 4.07 | 4.07 | -0.97% | 566,483 |
| Aug 7, 2026 | 4.25 | 4.34 | 4.01 | 4.11 | 4.11 | -0.72% | 285,510 |
| Aug 6, 2026 | 4.23 | 4.24 | 3.95 | 4.14 | 4.14 | -2.13% | 306,532 |
| Aug 5, 2026 | 3.67 | 4.24 | 3.65 | 4.23 | 4.23 | 16.21% | 435,741 |
| Aug 4, 2026 | 3.67 | 3.71 | 3.56 | 3.64 | 3.64 | 0.28% | 113,184 |
| Aug 3, 2026 | 3.67 | 3.73 | 3.56 | 3.63 | 3.63 | -3.20% | 72,812 |
| Jul 31, 2026 | 3.78 | 4.01 | 3.71 | 3.75 | 3.75 | 0.54% | 152,465 |
| Jul 30, 2026 | 3.74 | 3.84 | 3.65 | 3.73 | 3.73 | 0.27% | 131,689 |
| Jul 29, 2026 | 3.77 | 3.89 | 3.65 | 3.72 | 3.72 | -0.27% | 410,279 |
| Jul 28, 2026 | 3.48 | 3.89 | 3.32 | 3.73 | 3.73 | 5.67% | 415,807 |
| Jul 27, 2026 | 3.27 | 3.53 | 3.25 | 3.53 | 3.53 | 10.31% | 199,412 |
| Jul 24, 2026 | 3.38 | 3.59 | 3.17 | 3.20 | 3.20 | -5.04% | 127,526 |
| Jul 23, 2026 | 3.52 | 3.63 | 3.32 | 3.37 | 3.37 | -5.87% | 346,654 |
| Jul 22, 2026 | 3.65 | 3.75 | 3.53 | 3.58 | 3.58 | -2.72% | 154,170 |
| Jul 21, 2026 | 3.61 | 3.88 | 3.58 | 3.68 | 3.68 | 1.66% | 70,971 |
| Jul 20, 2026 | 3.58 | 3.81 | 3.58 | 3.62 | 3.62 | 0.84% | 98,010 |
| Jul 17, 2026 | 3.55 | 3.67 | 3.31 | 3.59 | 3.59 | 0.28% | 249,588 |
| Jul 16, 2026 | 3.80 | 3.80 | 3.54 | 3.58 | 3.58 | -2.45% | 86,875 |
| Jul 15, 2026 | 3.69 | 3.69 | 3.53 | 3.67 | 3.67 | 1.66% | 42,023 |
| Jul 14, 2026 | 3.83 | 4.04 | 3.55 | 3.61 | 3.61 | -5.50% | 226,845 |
| Jul 13, 2026 | 3.88 | 4.09 | 3.75 | 3.82 | 3.82 | -3.05% | 263,171 |
| Jul 10, 2026 | 3.89 | 4.02 | 3.70 | 3.94 | 3.94 | 2.34% | 376,844 |
| Jul 9, 2026 | 3.85 | 4.10 | 3.78 | 3.85 | 3.85 | 0.52% | 270,142 |
| Jul 8, 2026 | 3.94 | 4.12 | 3.79 | 3.83 | 3.83 | -2.54% | 635,480 |
| Jul 7, 2026 | 3.90 | 4.19 | 3.66 | 3.93 | 3.93 | - | 700,343 |
| Jul 6, 2026 | 4.44 | 4.61 | 3.75 | 3.93 | 3.93 | -12.08% | 379,767 |
| Jul 2, 2026 | 4.65 | 4.78 | 4.41 | 4.47 | 4.47 | -6.49% | 81,654 |