Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
3.660
-0.160 (-4.19%)
At close: May 4, 2026, 4:00 PM EDT
3.590
-0.070 (-1.91%)
After-hours: May 4, 2026, 7:47 PM EDT
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3.67 | 3.82 | 3.53 | 3.66 | 3.66 | -4.19% | 195,012 |
| 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% | 92,132 |
| 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% | 295,307 |
| 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% | 279,052 |
| 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% | 250,253 |
| Apr 13, 2026 | 3.78 | 4.03 | 3.78 | 3.84 | 3.84 | 1.05% | 452,919 |
| Apr 10, 2026 | 3.80 | 3.99 | 3.56 | 3.80 | 3.80 | -1.17% | 298,311 |
| 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% | 966,214 |
| Apr 7, 2026 | 4.23 | 4.75 | 4.18 | 4.43 | 4.43 | 2.55% | 436,919 |
| Apr 6, 2026 | 4.17 | 4.40 | 3.90 | 4.32 | 4.32 | 8.27% | 499,108 |
| Apr 2, 2026 | 3.95 | 4.60 | 3.81 | 3.99 | 3.99 | -13.45% | 1,225,400 |
| Apr 1, 2026 | 3.92 | 4.72 | 3.92 | 4.61 | 4.61 | 17.60% | 206,827 |
| Mar 31, 2026 | 3.76 | 4.05 | 3.56 | 3.92 | 3.92 | 3.43% | 55,185 |
| 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% | 135,973 |
| Mar 26, 2026 | 4.13 | 4.35 | 4.02 | 4.14 | 4.14 | 1.72% | 199,039 |
| Mar 25, 2026 | 3.67 | 4.18 | 3.67 | 4.07 | 4.07 | 12.74% | 160,242 |
| 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 |