NASDAQ : ADAG
Adagene Inc. — Price history
Healthcare · Biotechnology · China
Last price 2.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 168.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Adagene Inc. (ADAG) closed at 2.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.67 | 2.69 | 2.46 | 2.51 | 79,691 | -6.34% |
| 2026-10-29 | 2.65 | 2.72 | 2.6 | 2.68 | 172,572 | +0.37% |
| 2026-10-28 | 2.75 | 2.78 | 2.61 | 2.67 | 235,913 | +3.49% |
| 2026-10-27 | 2.48 | 2.67 | 2.44 | 2.58 | 189,231 | +3.61% |
| 2026-10-26 | 2.42 | 2.55 | 2.34 | 2.49 | 91,198 | +3.32% |
| 2026-10-23 | 2.43 | 2.57 | 2.295 | 2.41 | 167,166 | -1.23% |
| 2026-10-22 | 2.24 | 2.51 | 2.24 | 2.44 | 244,220 | +1.24% |
| 2026-10-21 | 2.55 | 2.55 | 2.39 | 2.41 | 96,527 | -3.60% |
| 2026-10-20 | 2.3 | 2.5 | 2.3 | 2.5 | 92,712 | +9.17% |
| 2026-10-19 | 2.04 | 2.29 | 2.01 | 2.29 | 308,800 | +11.17% |
| 2026-10-16 | 2.4 | 2.4 | 2.01 | 2.06 | 379,601 | -14.17% |
| 2026-10-15 | 2.31 | 2.42 | 2.26 | 2.4 | 552,483 | +4.80% |
| 2026-10-14 | 2.35 | 2.5 | 2.25 | 2.29 | 898,862 | -6.91% |
| 2026-10-13 | 2.73 | 2.73 | 2.435 | 2.46 | 228,526 | -10.22% |
| 2026-10-12 | 2.77 | 2.855 | 2.68 | 2.74 | 216,497 | -0.72% |
| 2026-10-09 | 2.76 | 2.87 | 2.625 | 2.76 | 1,649,349 | -0.72% |
| 2026-10-08 | 2.8 | 3.1 | 2.71 | 2.78 | 240,465 | -1.07% |
| 2026-10-07 | 2.9 | 3.102 | 2.785 | 2.81 | 173,061 | -4.10% |
| 2026-10-06 | 2.82 | 3.02 | 2.82 | 2.93 | 213,515 | +4.64% |
| 2026-10-05 | 2.84 | 2.87 | 2.67 | 2.8 | 325,705 | -1.75% |
| 2026-10-02 | 2.96 | 3 | 2.8 | 2.85 | 297,964 | -2.73% |
| 2026-10-01 | 3.12 | 3.12 | 2.915 | 2.93 | 278,132 | -8.44% |
| 2026-09-30 | 3.18 | 3.35 | 3 | 3.2 | 254,271 | -0.31% |
| 2026-09-29 | 3.2 | 3.47 | 2.98 | 3.21 | 492,293 | +0.31% |
| 2026-09-28 | 2.94 | 3.21 | 2.87 | 3.2 | 528,350 | +9.22% |
| 2026-09-25 | 2.96 | 3.185 | 2.87 | 2.93 | 196,885 | -1.68% |
| 2026-09-24 | 2.94 | 3.01 | 2.81 | 2.98 | 316,822 | +0.34% |
| 2026-09-23 | 3.16 | 3.22 | 2.92 | 2.97 | 207,963 | -8.05% |
| 2026-09-22 | 3.31 | 3.338 | 3.215 | 3.23 | 224,932 | +0.62% |
| 2026-09-21 | 3.34 | 3.35 | 3.18 | 3.21 | 97,767 | -3.02% |
| 2026-09-18 | 3.37 | 3.505 | 3.171 | 3.31 | 286,984 | -1.78% |
| 2026-09-17 | 3.3 | 3.419 | 3.17 | 3.37 | 259,158 | +6.31% |
| 2026-09-16 | 3 | 3.237 | 2.92 | 3.17 | 319,162 | +6.73% |
| 2026-09-15 | 3.385 | 3.385 | 2.925 | 2.97 | 625,406 | -9.17% |
| 2026-09-14 | 3.38 | 3.6 | 3.235 | 3.27 | 154,864 | -3.82% |
| 2026-09-11 | 3.36 | 3.48 | 3.239 | 3.4 | 258,529 | +2.72% |
| 2026-09-10 | 3.54 | 3.552 | 3.2 | 3.31 | 224,256 | +1.22% |
| 2026-09-09 | 3.61 | 3.69 | 3.24 | 3.27 | 267,526 | -6.30% |
| 2026-09-08 | 3.55 | 3.61 | 3.45 | 3.49 | 192,988 | -2.51% |
| 2026-09-04 | 3.67 | 3.692 | 3.56 | 3.58 | 28,194 | -2.98% |
| 2026-09-03 | 3.71 | 3.85 | 3.56 | 3.69 | 167,712 | +0.00% |
| 2026-09-02 | 3.6 | 3.74 | 3.6 | 3.69 | 102,670 | +1.37% |
| 2026-09-01 | 3.51 | 3.675 | 3.42 | 3.64 | 120,550 | +3.70% |
| 2026-08-31 | 3.62 | 3.62 | 3.451 | 3.51 | 131,615 | -4.62% |
| 2026-08-28 | 3.89 | 3.89 | 3.66 | 3.68 | 123,153 | -5.64% |
| 2026-08-27 | 3.85 | 3.97 | 3.71 | 3.9 | 296,251 | +1.30% |
| 2026-08-26 | 3.97 | 4.09 | 3.82 | 3.85 | 122,149 | +0.79% |
| 2026-08-25 | 3.9 | 3.97 | 3.8 | 3.82 | 63,072 | -2.05% |
| 2026-08-24 | 3.99 | 4.005 | 3.795 | 3.9 | 159,180 | -2.99% |
| 2026-08-21 | 4.11 | 4.115 | 3.97 | 4.02 | 61,307 | -1.71% |
| 2026-08-20 | 4.11 | 4.18 | 4.01 | 4.09 | 205,032 | -0.73% |
| 2026-08-19 | 4.11 | 4.19 | 4 | 4.12 | 278,433 | +1.73% |
| 2026-08-18 | 3.81 | 4.19 | 3.78 | 4.05 | 332,572 | +5.74% |
| 2026-08-17 | 3.63 | 3.99 | 3.59 | 3.83 | 1,052,708 | +3.51% |
| 2026-08-14 | 3.75 | 3.825 | 3.58 | 3.7 | 152,276 | -0.54% |
| 2026-08-13 | 3.77 | 3.91 | 3.652 | 3.72 | 123,293 | -0.80% |
| 2026-08-12 | 4.04 | 4.239 | 3.71 | 3.75 | 294,443 | -3.60% |
| 2026-08-11 | 4.07 | 4.075 | 3.85 | 3.89 | 276,404 | -4.42% |
| 2026-08-10 | 4.11 | 4.17 | 3.95 | 4.07 | 566,483 | -0.97% |
| 2026-08-07 | 4.25 | 4.34 | 4.01 | 4.11 | 285,510 | -0.72% |
| 2026-08-06 | 4.23 | 4.235 | 3.95 | 4.14 | 306,532 | -2.13% |
| 2026-08-05 | 3.67 | 4.24 | 3.65 | 4.23 | 435,741 | +16.21% |
| 2026-08-04 | 3.67 | 3.71 | 3.56 | 3.64 | 113,184 | +0.28% |
| 2026-08-03 | 3.67 | 3.73 | 3.56 | 3.63 | 72,812 | -3.20% |
| 2026-07-31 | 3.78 | 4.01 | 3.71 | 3.75 | 152,465 | +0.54% |
| 2026-07-30 | 3.74 | 3.84 | 3.65 | 3.73 | 131,689 | +0.27% |
| 2026-07-29 | 3.77 | 3.89 | 3.645 | 3.72 | 410,279 | -0.27% |
| 2026-07-28 | 3.48 | 3.885 | 3.32 | 3.73 | 415,807 | +5.67% |
| 2026-07-27 | 3.27 | 3.53 | 3.25 | 3.53 | 199,412 | +10.31% |
| 2026-07-24 | 3.38 | 3.592 | 3.17 | 3.2 | 127,526 | -5.04% |
| 2026-07-23 | 3.52 | 3.63 | 3.32 | 3.37 | 346,654 | -5.87% |
| 2026-07-22 | 3.65 | 3.75 | 3.53 | 3.58 | 154,170 | -2.72% |
| 2026-07-21 | 3.61 | 3.88 | 3.58 | 3.68 | 70,971 | +1.66% |
| 2026-07-20 | 3.58 | 3.805 | 3.58 | 3.62 | 98,010 | +0.84% |
| 2026-07-17 | 3.55 | 3.67 | 3.305 | 3.59 | 249,588 | +0.28% |
| 2026-07-16 | 3.8 | 3.8 | 3.54 | 3.58 | 86,875 | -2.45% |
| 2026-07-15 | 3.685 | 3.685 | 3.53 | 3.67 | 42,023 | +1.66% |
| 2026-07-14 | 3.83 | 4.035 | 3.55 | 3.61 | 226,845 | -5.50% |
| 2026-07-13 | 3.88 | 4.09 | 3.75 | 3.82 | 263,171 | -3.05% |
| 2026-07-10 | 3.89 | 4.015 | 3.7 | 3.94 | 376,844 | +2.34% |
| 2026-07-09 | 3.85 | 4.1 | 3.775 | 3.85 | 270,142 | +0.52% |
| 2026-07-08 | 3.94 | 4.12 | 3.79 | 3.83 | 635,480 | -2.54% |
| 2026-07-07 | 3.9 | 4.19 | 3.66 | 3.93 | 700,343 | +0.00% |
| 2026-07-06 | 4.44 | 4.61 | 3.75 | 3.93 | 379,767 | -12.08% |
| 2026-07-02 | 4.65 | 4.78 | 4.408 | 4.47 | 81,654 | -6.49% |
| 2026-07-01 | 4.22 | 4.85 | 3.92 | 4.78 | 1,396,210 | +13.81% |
| 2026-06-30 | 4.18 | 4.5 | 4.09 | 4.2 | 414,516 | -0.71% |
| 2026-06-29 | 4.22 | 4.459 | 4.07 | 4.23 | 128,249 | +0.95% |
| 2026-06-26 | 4.11 | 4.435 | 4.06 | 4.19 | 461,685 | +1.70% |
| 2026-06-25 | 4 | 4.45 | 3.95 | 4.12 | 313,640 | -3.06% |
| 2026-06-24 | 3.9 | 4.33 | 3.51 | 4.25 | 789,641 | +6.78% |
| 2026-06-23 | 3.32 | 4.08 | 3.32 | 3.98 | 187,531 | +3.65% |
| 2026-06-22 | 3.97 | 4 | 3.765 | 3.84 | 252,042 | -2.54% |
| 2026-06-18 | 3.62 | 4.02 | 3.565 | 3.94 | 169,927 | +11.61% |
| 2026-06-17 | 3.301 | 3.7 | 3.301 | 3.53 | 141,926 | +0.57% |
| 2026-06-16 | 3.63 | 3.68 | 3.41 | 3.51 | 60,596 | -3.57% |
| 2026-06-15 | 3.62 | 3.7 | 3.56 | 3.64 | 18,081 | +1.96% |
| 2026-06-12 | 3.58 | 3.67 | 3.48 | 3.57 | 250,190 | -0.28% |
| 2026-06-11 | 3.32 | 3.685 | 3.32 | 3.58 | 414,412 | +7.83% |
| 2026-06-10 | 3.35 | 3.43 | 3.26 | 3.32 | 105,233 | -2.35% |
| 2026-06-09 | 3.28 | 3.53 | 3.163 | 3.4 | 102,860 | +4.29% |
| 2026-06-08 | 3.37 | 3.39 | 3.225 | 3.26 | 81,900 | -1.81% |
| 2026-06-05 | 3.56 | 3.56 | 3.16 | 3.32 | 295,329 | -7.26% |
| 2026-06-04 | 3.47 | 3.6 | 3.392 | 3.58 | 254,206 | +3.47% |
| 2026-06-03 | 3.38 | 3.495 | 3.28 | 3.46 | 47,688 | +2.06% |
| 2026-06-02 | 3.8 | 3.8 | 3.38 | 3.39 | 175,262 | -10.32% |
| 2026-06-01 | 3.95 | 3.95 | 3.66 | 3.78 | 42,697 | -4.79% |
| 2026-05-29 | 3.9 | 4.195 | 3.78 | 3.97 | 553,233 | +0.76% |
| 2026-05-28 | 3.92 | 4.3 | 3.716 | 3.94 | 233,819 | -1.50% |
| 2026-05-27 | 3.66 | 4.04 | 3.65 | 4 | 362,284 | +7.53% |
| 2026-05-26 | 3.61 | 3.775 | 3.41 | 3.72 | 325,848 | -0.80% |
| 2026-05-22 | 3.441 | 3.95 | 3.4 | 3.75 | 69,403 | -1.06% |
| 2026-05-21 | 3.28 | 3.84 | 3.26 | 3.79 | 147,328 | +9.86% |
| 2026-05-20 | 3.21 | 3.45 | 3.21 | 3.45 | 44,640 | +1.47% |
| 2026-05-19 | 3.365 | 3.44 | 3.13 | 3.4 | 32,945 | +0.29% |
| 2026-05-18 | 3.49 | 3.565 | 3.29 | 3.39 | 131,883 | -3.14% |
| 2026-05-15 | 3.6 | 3.65 | 3.45 | 3.5 | 23,474 | -4.37% |
| 2026-05-14 | 3.5 | 3.685 | 3.5 | 3.66 | 2,098 | -1.08% |
| 2026-05-13 | 3.64 | 3.725 | 3.59 | 3.7 | 29,316 | +1.09% |
| 2026-05-12 | 3.69 | 3.7 | 3.56 | 3.66 | 30,863 | -3.43% |