Adagene Inc. - ADS, each representing 1.25 ordinary shares (ADAG)
3.4000
+0.0100 (0.29%)
NASDAQ· Last Trade: May 20th, 3:49 AM EDT
Historical Prices For Adagene Inc. - ADS, each representing 1.25 ordinary shares (ADAG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/19/2026 | 3.37 | 3.44 | 3.13 | 3.40 | 32,945 | 3.40 |
| 5/18/2026 | 3.49 | 3.57 | 3.29 | 3.39 | 131,883 | 3.39 |
| 5/15/2026 | 3.60 | 3.65 | 3.45 | 3.50 | 23,474 | 3.50 |
| 5/14/2026 | 3.50 | 3.69 | 3.50 | 3.66 | 2,099 | 3.66 |
| 5/13/2026 | 3.64 | 3.73 | 3.59 | 3.70 | 29,317 | 3.70 |
| 5/12/2026 | 3.69 | 3.70 | 3.56 | 3.66 | 30,863 | 3.66 |
| 5/11/2026 | 3.38 | 3.81 | 3.21 | 3.79 | 80,592 | 3.79 |
| 5/08/2026 | 3.62 | 3.74 | 3.40 | 3.69 | 103,468 | 3.69 |
| 5/07/2026 | 3.55 | 3.71 | 3.55 | 3.58 | 68,228 | 3.58 |
| 5/06/2026 | 3.37 | 3.76 | 3.26 | 3.61 | 128,782 | 3.61 |
| 5/05/2026 | 3.78 | 3.78 | 3.56 | 3.62 | 37,955 | 3.62 |
| 5/04/2026 | 3.67 | 3.81 | 3.53 | 3.66 | 195,012 | 3.66 |
| 5/01/2026 | 3.70 | 3.88 | 3.58 | 3.82 | 150,137 | 3.82 |
| 4/30/2026 | 3.55 | 3.74 | 3.43 | 3.68 | 68,778 | 3.68 |
| 4/29/2026 | 3.48 | 3.58 | 3.24 | 3.55 | 385,714 | 3.55 |
| 4/28/2026 | 3.48 | 3.62 | 3.40 | 3.53 | 141,530 | 3.53 |
| 4/27/2026 | 3.67 | 3.84 | 3.51 | 3.56 | 92,156 | 3.56 |
| 4/24/2026 | 3.72 | 3.76 | 3.62 | 3.69 | 101,034 | 3.69 |
| 4/23/2026 | 3.78 | 3.80 | 3.71 | 3.74 | 95,227 | 3.74 |
| 4/22/2026 | 3.77 | 3.86 | 3.73 | 3.78 | 118,048 | 3.78 |
| 4/21/2026 | 3.89 | 4.00 | 3.73 | 3.80 | 295,324 | 3.80 |
| 4/20/2026 | 3.95 | 4.10 | 3.85 | 3.89 | 591,633 | 3.89 |
| 4/17/2026 | 3.87 | 4.02 | 3.73 | 3.97 | 279,360 | 3.97 |
| 4/16/2026 | 3.80 | 3.90 | 3.71 | 3.85 | 284,069 | 3.85 |
| 4/15/2026 | 3.80 | 3.96 | 3.80 | 3.82 | 362,937 | 3.82 |
| 4/14/2026 | 3.83 | 4.00 | 3.80 | 3.81 | 251,714 | 3.81 |
| 4/13/2026 | 3.78 | 4.03 | 3.78 | 3.84 | 452,922 | 3.84 |
| 4/10/2026 | 3.80 | 3.99 | 3.56 | 3.80 | 298,588 | 3.80 |
| 4/09/2026 | 4.00 | 4.05 | 3.53 | 3.85 | 622,293 | 3.85 |
| 4/08/2026 | 4.65 | 4.68 | 3.80 | 4.00 | 967,938 | 4.00 |
| 4/07/2026 | 4.23 | 4.75 | 4.18 | 4.43 | 436,969 | 4.43 |
| 4/06/2026 | 4.17 | 4.40 | 3.90 | 4.32 | 499,143 | 4.32 |
| 4/02/2026 | 3.95 | 4.60 | 3.81 | 3.99 | 1,225,671 | 3.99 |
| 4/01/2026 | 3.92 | 4.72 | 3.92 | 4.61 | 220,744 | 4.61 |
| 3/31/2026 | 3.76 | 4.05 | 3.56 | 3.92 | 56,487 | 3.92 |
| 3/30/2026 | 3.89 | 3.96 | 3.69 | 3.79 | 41,184 | 3.79 |
| 3/27/2026 | 4.05 | 4.14 | 3.62 | 3.77 | 135,989 | 3.77 |
| 3/26/2026 | 4.13 | 4.35 | 4.02 | 4.14 | 199,061 | 4.14 |
| 3/25/2026 | 3.67 | 4.18 | 3.67 | 4.07 | 160,264 | 4.07 |
| 3/24/2026 | 3.87 | 3.89 | 3.44 | 3.61 | 67,143 | 3.61 |
| 3/23/2026 | 3.52 | 3.99 | 3.45 | 3.92 | 154,016 | 3.92 |
| 3/20/2026 | 3.69 | 3.86 | 3.53 | 3.63 | 141,428 | 3.63 |
| 3/19/2026 | 3.90 | 3.93 | 3.59 | 3.69 | 65,868 | 3.69 |
| 3/18/2026 | 3.91 | 4.24 | 3.90 | 3.94 | 125,340 | 3.94 |
| 3/17/2026 | 3.98 | 4.21 | 3.67 | 3.91 | 255,778 | 3.91 |
| 3/16/2026 | 4.21 | 4.50 | 3.96 | 3.99 | 257,808 | 3.99 |
| 3/13/2026 | 3.60 | 4.30 | 3.58 | 4.13 | 388,780 | 4.13 |
| 3/12/2026 | 3.55 | 3.80 | 3.41 | 3.56 | 100,167 | 3.56 |
| 3/11/2026 | 2.93 | 4.58 | 2.91 | 3.55 | 2,127,475 | 3.55 |
| 3/10/2026 | 3.03 | 3.45 | 2.88 | 2.93 | 723,601 | 2.93 |
| 3/09/2026 | 3.00 | 3.05 | 2.92 | 3.05 | 34,587 | 3.05 |
| 3/06/2026 | 3.03 | 3.10 | 2.83 | 2.84 | 10,231 | 2.84 |
| 3/05/2026 | 2.90 | 3.04 | 2.80 | 3.02 | 53,271 | 3.02 |
| 3/04/2026 | 2.98 | 3.13 | 2.93 | 2.93 | 20,740 | 2.93 |
| 3/03/2026 | 2.91 | 3.06 | 2.90 | 2.97 | 19,797 | 2.97 |
| 3/02/2026 | 2.93 | 3.12 | 2.78 | 2.96 | 83,590 | 2.96 |
| 2/27/2026 | 3.13 | 3.20 | 2.94 | 2.96 | 118,091 | 2.96 |
| 2/26/2026 | 3.16 | 3.20 | 2.95 | 3.10 | 140,060 | 3.10 |
| 2/25/2026 | 3.35 | 3.35 | 3.16 | 3.16 | 71,979 | 3.16 |
| 2/24/2026 | 3.22 | 3.49 | 3.12 | 3.35 | 43,369 | 3.35 |
| 2/23/2026 | 3.08 | 3.29 | 3.08 | 3.22 | 10,905 | 3.22 |
| 2/20/2026 | 3.18 | 3.38 | 3.07 | 3.14 | 64,056 | 3.14 |