Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
3.860
+0.030 (0.78%)
Jul 9, 2026, 4:00 PM EDT - Market closed
Adagene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.01 | 4.01 | 3.86 | 3.86 | - | 0.78% | 260,306 |
| 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 |
| Jul 1, 2026 | 4.22 | 4.85 | 3.92 | 4.78 | 4.78 | 13.81% | 1,396,210 |
| Jun 30, 2026 | 4.18 | 4.50 | 4.09 | 4.20 | 4.20 | -0.71% | 414,516 |
| Jun 29, 2026 | 4.22 | 4.46 | 4.07 | 4.23 | 4.23 | 0.95% | 128,249 |
| Jun 26, 2026 | 4.11 | 4.44 | 4.06 | 4.19 | 4.19 | 1.70% | 461,685 |
| Jun 25, 2026 | 4.00 | 4.45 | 3.95 | 4.12 | 4.12 | -3.06% | 313,640 |
| Jun 24, 2026 | 3.90 | 4.33 | 3.51 | 4.25 | 4.25 | 6.78% | 789,641 |
| Jun 23, 2026 | 3.32 | 4.08 | 3.32 | 3.98 | 3.98 | 3.65% | 187,531 |
| Jun 22, 2026 | 3.97 | 4.00 | 3.77 | 3.84 | 3.84 | -2.54% | 252,042 |
| Jun 18, 2026 | 3.62 | 4.02 | 3.57 | 3.94 | 3.94 | 11.61% | 169,927 |
| Jun 17, 2026 | 3.30 | 3.70 | 3.30 | 3.53 | 3.53 | 0.57% | 141,926 |
| Jun 16, 2026 | 3.63 | 3.68 | 3.41 | 3.51 | 3.51 | -3.57% | 60,596 |
| Jun 15, 2026 | 3.62 | 3.70 | 3.56 | 3.64 | 3.64 | 1.96% | 18,081 |
| Jun 12, 2026 | 3.58 | 3.67 | 3.48 | 3.57 | 3.57 | -0.28% | 250,190 |
| Jun 11, 2026 | 3.32 | 3.69 | 3.32 | 3.58 | 3.58 | 7.83% | 414,412 |
| Jun 10, 2026 | 3.35 | 3.43 | 3.26 | 3.32 | 3.32 | -2.35% | 105,233 |
| Jun 9, 2026 | 3.28 | 3.53 | 3.16 | 3.40 | 3.40 | 4.29% | 102,860 |
| Jun 8, 2026 | 3.37 | 3.39 | 3.23 | 3.26 | 3.26 | -1.81% | 81,900 |
| Jun 5, 2026 | 3.56 | 3.56 | 3.16 | 3.32 | 3.32 | -7.26% | 295,329 |
| Jun 4, 2026 | 3.47 | 3.60 | 3.39 | 3.58 | 3.58 | 3.47% | 254,206 |
| Jun 3, 2026 | 3.38 | 3.50 | 3.28 | 3.46 | 3.46 | 2.06% | 47,688 |
| Jun 2, 2026 | 3.80 | 3.80 | 3.38 | 3.39 | 3.39 | -10.32% | 175,262 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.66 | 3.78 | 3.78 | -4.79% | 42,697 |
| May 29, 2026 | 3.90 | 4.20 | 3.78 | 3.97 | 3.97 | 0.76% | 553,233 |
| May 28, 2026 | 3.92 | 4.30 | 3.72 | 3.94 | 3.94 | -1.50% | 233,819 |
| May 27, 2026 | 3.66 | 4.04 | 3.65 | 4.00 | 4.00 | 7.53% | 362,284 |
| May 26, 2026 | 3.61 | 3.78 | 3.41 | 3.72 | 3.72 | -0.80% | 325,848 |
| May 22, 2026 | 3.44 | 3.95 | 3.40 | 3.75 | 3.75 | -1.06% | 69,403 |
| May 21, 2026 | 3.28 | 3.84 | 3.26 | 3.79 | 3.79 | 9.86% | 147,328 |
| 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 |