Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
2.930
-0.270 (-8.44%)
At close: Oct 1, 2026, 4:00 PM EDT
2.960
+0.030 (1.02%)
After-hours: Oct 1, 2026, 7:30 PM EDT
Adagene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 3.12 | 3.12 | 2.92 | 2.93 | 2.93 | -8.44% | 278,132 |
| Sep 30, 2026 | 3.18 | 3.35 | 3.00 | 3.20 | 3.20 | -0.31% | 254,271 |
| Sep 29, 2026 | 3.20 | 3.47 | 2.98 | 3.21 | 3.21 | 0.31% | 492,293 |
| Sep 28, 2026 | 2.94 | 3.21 | 2.87 | 3.20 | 3.20 | 9.22% | 528,350 |
| Sep 25, 2026 | 2.96 | 3.19 | 2.87 | 2.93 | 2.93 | -1.68% | 196,885 |
| Sep 24, 2026 | 2.94 | 3.01 | 2.81 | 2.98 | 2.98 | 0.34% | 316,822 |
| Sep 23, 2026 | 3.16 | 3.22 | 2.92 | 2.97 | 2.97 | -8.05% | 207,963 |
| Sep 22, 2026 | 3.31 | 3.34 | 3.22 | 3.23 | 3.23 | 0.62% | 224,932 |
| Sep 21, 2026 | 3.34 | 3.35 | 3.18 | 3.21 | 3.21 | -3.02% | 97,767 |
| Sep 18, 2026 | 3.37 | 3.51 | 3.17 | 3.31 | 3.31 | -1.78% | 286,984 |
| Sep 17, 2026 | 3.30 | 3.42 | 3.17 | 3.37 | 3.37 | 6.31% | 259,159 |
| Sep 16, 2026 | 3.00 | 3.24 | 2.92 | 3.17 | 3.17 | 6.73% | 319,162 |
| Sep 15, 2026 | 3.39 | 3.39 | 2.93 | 2.97 | 2.97 | -9.17% | 625,406 |
| Sep 14, 2026 | 3.38 | 3.60 | 3.24 | 3.27 | 3.27 | -3.82% | 154,864 |
| 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 |