Adagene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.98	1.98	1.70	1.71	1.71	-14.50%	152,058
Nov 12, 2026	2.11	2.28	1.91	2.00	2.00	-6.10%	278,128
Nov 11, 2026	2.14	2.42	1.96	2.13	2.13	3.90%	222,126
Nov 10, 2026	2.12	2.17	2.01	2.05	2.05	-3.30%	85,678
Nov 9, 2026	2.10	2.38	2.07	2.12	2.12	6.00%	160,602
Nov 6, 2026	2.11	2.19	1.93	2.00	2.00	-0.99%	189,026
Nov 5, 2026	2.24	2.24	2.01	2.02	2.02	-16.18%	345,329
Nov 4, 2026	2.49	2.52	2.34	2.41	2.41	2.55%	114,848
Nov 3, 2026	2.25	2.54	2.25	2.35	2.35	2.62%	107,351
Nov 2, 2026	2.52	2.60	2.17	2.29	2.29	-8.76%	181,778
Oct 30, 2026	2.67	2.69	2.46	2.51	2.51	-6.34%	79,691
Oct 29, 2026	2.65	2.72	2.60	2.68	2.68	0.37%	172,572
Oct 28, 2026	2.75	2.78	2.61	2.67	2.67	3.49%	235,913
Oct 27, 2026	2.48	2.67	2.44	2.58	2.58	3.61%	189,231
Oct 26, 2026	2.42	2.55	2.34	2.49	2.49	3.32%	91,198
Oct 23, 2026	2.43	2.57	2.30	2.41	2.41	-1.23%	167,166
Oct 22, 2026	2.24	2.51	2.24	2.44	2.44	1.24%	244,220
Oct 21, 2026	2.55	2.55	2.39	2.41	2.41	-3.60%	96,527
Oct 20, 2026	2.30	2.50	2.30	2.50	2.50	9.17%	92,712
Oct 19, 2026	2.04	2.29	2.01	2.29	2.29	11.17%	308,800
Oct 16, 2026	2.40	2.40	2.01	2.06	2.06	-14.17%	379,601
Oct 15, 2026	2.31	2.42	2.26	2.40	2.40	4.80%	552,483
Oct 14, 2026	2.35	2.50	2.25	2.29	2.29	-6.91%	898,862
Oct 13, 2026	2.73	2.73	2.44	2.46	2.46	-10.22%	228,526
Oct 12, 2026	2.77	2.86	2.68	2.74	2.74	-0.72%	216,497
Oct 9, 2026	2.76	2.87	2.63	2.76	2.76	-0.72%	1,649,349
Oct 8, 2026	2.80	3.10	2.71	2.78	2.78	-1.07%	240,465
Oct 7, 2026	2.90	3.10	2.79	2.81	2.81	-4.10%	173,061
Oct 6, 2026	2.82	3.02	2.82	2.93	2.93	4.64%	213,515
Oct 5, 2026	2.84	2.87	2.67	2.80	2.80	-1.75%	325,705
Oct 2, 2026	2.96	3.00	2.80	2.85	2.85	-2.73%	297,964
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