Adagene Inc. (ADAG)
NASDAQ: ADAG · Real-Time Price · USD
4.010
-0.080 (-1.96%)
At close: Aug 21, 2026, 4:00 PM EDT
4.020
+0.010 (0.25%)
After-hours: Aug 21, 2026, 7:30 PM EDT
Adagene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.11 | 4.12 | 3.97 | 4.02 | 4.02 | -1.71% | 61,306 |
| Aug 20, 2026 | 4.11 | 4.18 | 4.01 | 4.09 | 4.09 | -0.73% | 204,985 |
| Aug 19, 2026 | 4.11 | 4.19 | 4.00 | 4.12 | 4.12 | 1.73% | 278,432 |
| Aug 18, 2026 | 3.81 | 4.19 | 3.78 | 4.05 | 4.05 | 5.74% | 327,945 |
| Aug 17, 2026 | 3.63 | 3.99 | 3.59 | 3.83 | 3.83 | 3.51% | 1,051,706 |
| Aug 14, 2026 | 3.75 | 3.83 | 3.58 | 3.70 | 3.70 | -0.54% | 152,266 |
| Aug 13, 2026 | 3.77 | 3.91 | 3.65 | 3.72 | 3.72 | -0.80% | 123,254 |
| Aug 12, 2026 | 4.04 | 4.24 | 3.71 | 3.75 | 3.75 | -3.60% | 292,114 |
| Aug 11, 2026 | 4.07 | 4.08 | 3.85 | 3.89 | 3.89 | -4.42% | 276,403 |
| Aug 10, 2026 | 4.11 | 4.17 | 3.95 | 4.07 | 4.07 | -0.97% | 566,482 |
| Aug 7, 2026 | 4.25 | 4.34 | 4.01 | 4.11 | 4.11 | -0.72% | 285,408 |
| Aug 6, 2026 | 4.23 | 4.24 | 3.95 | 4.14 | 4.14 | -2.13% | 299,470 |
| Aug 5, 2026 | 3.67 | 4.24 | 3.65 | 4.23 | 4.23 | 16.21% | 434,188 |
| 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% | 152,203 |
| 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% | 410,129 |
| Jul 28, 2026 | 3.48 | 3.89 | 3.32 | 3.73 | 3.73 | 5.67% | 415,804 |
| Jul 27, 2026 | 3.27 | 3.53 | 3.25 | 3.53 | 3.53 | 10.31% | 199,406 |
| Jul 24, 2026 | 3.38 | 3.59 | 3.17 | 3.20 | 3.20 | -5.04% | 127,403 |
| Jul 23, 2026 | 3.52 | 3.63 | 3.32 | 3.37 | 3.37 | -5.87% | 346,613 |
| 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% | 70,970 |
| Jul 20, 2026 | 3.58 | 3.81 | 3.58 | 3.62 | 3.62 | 0.84% | 98,009 |
| 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% | 41,983 |
| Jul 14, 2026 | 3.83 | 4.04 | 3.55 | 3.61 | 3.61 | -5.50% | 226,844 |
| 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% | 270,141 |
| 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 |