Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
4.000
+0.280 (7.53%)
At close: May 27, 2026, 4:00 PM EDT
4.050
+0.050 (1.25%)
After-hours: May 27, 2026, 7:03 PM EDT
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |