Adagene Inc. - ADS, each representing 1.25 ordinary shares (ADAG)
2.0600
-0.3400 (-14.17%)
NASDAQ · Last Trade: Oct 17th, 5:11 AM EDT
Historical Prices For Adagene Inc. - ADS, each representing 1.25 ordinary shares (ADAG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/16/2026 | 2.40 | 2.40 | 2.01 | 2.06 | 379,601 | 2.06 |
| 10/15/2026 | 2.31 | 2.42 | 2.26 | 2.40 | 552,484 | 2.40 |
| 10/14/2026 | 2.35 | 2.50 | 2.25 | 2.29 | 898,863 | 2.29 |
| 10/13/2026 | 2.73 | 2.73 | 2.44 | 2.46 | 228,837 | 2.46 |
| 10/12/2026 | 2.77 | 2.86 | 2.68 | 2.74 | 216,498 | 2.74 |
| 10/09/2026 | 2.76 | 2.87 | 2.63 | 2.76 | 1,649,350 | 2.76 |
| 10/08/2026 | 2.80 | 3.10 | 2.71 | 2.78 | 240,466 | 2.78 |
| 10/07/2026 | 2.90 | 3.10 | 2.79 | 2.81 | 173,065 | 2.81 |
| 10/06/2026 | 2.82 | 3.02 | 2.82 | 2.93 | 213,515 | 2.93 |
| 10/05/2026 | 2.84 | 2.87 | 2.67 | 2.80 | 325,706 | 2.80 |
| 10/02/2026 | 2.96 | 3.00 | 2.80 | 2.85 | 297,967 | 2.85 |
| 10/01/2026 | 3.12 | 3.12 | 2.92 | 2.93 | 278,280 | 2.93 |
| 9/30/2026 | 3.18 | 3.35 | 3.00 | 3.20 | 254,321 | 3.20 |
| 9/29/2026 | 3.20 | 3.47 | 2.98 | 3.21 | 492,589 | 3.21 |
| 9/28/2026 | 2.94 | 3.21 | 2.87 | 3.20 | 529,852 | 3.20 |
| 9/25/2026 | 2.96 | 3.19 | 2.87 | 2.93 | 197,663 | 2.93 |
| 9/24/2026 | 2.94 | 3.01 | 2.81 | 2.98 | 317,022 | 2.98 |
| 9/23/2026 | 3.16 | 3.22 | 2.92 | 2.97 | 208,025 | 2.97 |
| 9/22/2026 | 3.31 | 3.34 | 3.21 | 3.23 | 226,285 | 3.23 |
| 9/21/2026 | 3.34 | 3.35 | 3.18 | 3.21 | 97,780 | 3.21 |
| 9/18/2026 | 3.37 | 3.50 | 3.17 | 3.31 | 287,042 | 3.31 |
| 9/17/2026 | 3.30 | 3.42 | 3.17 | 3.37 | 261,068 | 3.37 |
| 9/16/2026 | 3.00 | 3.24 | 2.92 | 3.17 | 319,281 | 3.17 |
| 9/15/2026 | 3.38 | 3.38 | 2.92 | 2.97 | 626,153 | 2.97 |
| 9/14/2026 | 3.38 | 3.60 | 3.23 | 3.27 | 155,083 | 3.27 |
| 9/11/2026 | 3.36 | 3.48 | 3.24 | 3.40 | 258,867 | 3.40 |
| 9/10/2026 | 3.54 | 3.55 | 3.20 | 3.31 | 224,588 | 3.31 |
| 9/09/2026 | 3.61 | 3.69 | 3.24 | 3.27 | 267,526 | 3.27 |
| 9/08/2026 | 3.55 | 3.61 | 3.45 | 3.49 | 192,999 | 3.49 |
| 9/04/2026 | 3.67 | 3.69 | 3.56 | 3.58 | 28,195 | 3.58 |
| 9/03/2026 | 3.71 | 3.85 | 3.56 | 3.69 | 167,712 | 3.69 |
| 9/02/2026 | 3.60 | 3.74 | 3.60 | 3.69 | 102,670 | 3.69 |
| 9/01/2026 | 3.51 | 3.67 | 3.42 | 3.64 | 120,550 | 3.64 |
| 8/31/2026 | 3.62 | 3.62 | 3.45 | 3.51 | 131,615 | 3.51 |
| 8/28/2026 | 3.89 | 3.89 | 3.66 | 3.68 | 123,154 | 3.68 |
| 8/27/2026 | 3.85 | 3.97 | 3.71 | 3.90 | 296,251 | 3.90 |
| 8/26/2026 | 3.97 | 4.09 | 3.82 | 3.85 | 122,046 | 3.85 |
| 8/25/2026 | 3.90 | 3.97 | 3.80 | 3.82 | 63,072 | 3.82 |
| 8/24/2026 | 3.99 | 4.00 | 3.79 | 3.90 | 159,179 | 3.90 |
| 8/21/2026 | 4.11 | 4.12 | 3.97 | 4.02 | 61,308 | 4.02 |
| 8/20/2026 | 4.11 | 4.18 | 4.01 | 4.09 | 205,032 | 4.09 |
| 8/19/2026 | 4.11 | 4.19 | 4.00 | 4.12 | 278,433 | 4.12 |
| 8/18/2026 | 3.81 | 4.19 | 3.78 | 4.05 | 332,474 | 4.05 |
| 8/17/2026 | 3.63 | 3.99 | 3.59 | 3.83 | 1,051,707 | 3.83 |
| 8/14/2026 | 3.75 | 3.83 | 3.58 | 3.70 | 152,276 | 3.70 |
| 8/13/2026 | 3.77 | 3.91 | 3.65 | 3.72 | 123,293 | 3.72 |
| 8/12/2026 | 4.04 | 4.24 | 3.71 | 3.75 | 294,443 | 3.75 |
| 8/11/2026 | 4.07 | 4.08 | 3.85 | 3.89 | 276,403 | 3.89 |
| 8/10/2026 | 4.11 | 4.17 | 3.95 | 4.07 | 566,482 | 4.07 |
| 8/07/2026 | 4.25 | 4.34 | 4.01 | 4.11 | 285,511 | 4.11 |
| 8/06/2026 | 4.23 | 4.24 | 3.95 | 4.14 | 306,218 | 4.14 |
| 8/05/2026 | 3.67 | 4.24 | 3.65 | 4.23 | 435,742 | 4.23 |
| 8/04/2026 | 3.67 | 3.71 | 3.56 | 3.64 | 113,185 | 3.64 |
| 8/03/2026 | 3.67 | 3.73 | 3.56 | 3.63 | 72,812 | 3.63 |
| 7/31/2026 | 3.78 | 4.01 | 3.71 | 3.75 | 152,466 | 3.75 |
| 7/30/2026 | 3.74 | 3.84 | 3.65 | 3.73 | 131,689 | 3.73 |
| 7/29/2026 | 3.77 | 3.89 | 3.65 | 3.72 | 410,279 | 3.72 |
| 7/28/2026 | 3.48 | 3.88 | 3.32 | 3.73 | 415,804 | 3.73 |
| 7/27/2026 | 3.27 | 3.53 | 3.25 | 3.53 | 199,411 | 3.53 |
| 7/24/2026 | 3.38 | 3.59 | 3.17 | 3.20 | 127,526 | 3.20 |
| 7/23/2026 | 3.52 | 3.63 | 3.32 | 3.37 | 346,653 | 3.37 |
| 7/22/2026 | 3.65 | 3.75 | 3.53 | 3.58 | 154,171 | 3.58 |
| 7/21/2026 | 3.61 | 3.88 | 3.58 | 3.68 | 70,971 | 3.68 |
| 7/20/2026 | 3.58 | 3.81 | 3.58 | 3.62 | 98,009 | 3.62 |
| 7/17/2026 | 3.52 | 3.67 | 3.31 | 3.59 | 249,589 | 3.59 |