Skip to main content
ADAG logo

Adagene Inc.

ADAGNASDAQHealthcareBiotechnology

$2.49Today:- (-)1Y +36.31%

As of Oct 26, 2026 close

Market cap
$140.98M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.30$4.85
Volume (live)
-
Avg. volume (3M)
342.16K

Adagene (ADAG) Historical Stock Prices

Analyze Adagene (ADAG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Adagene (ADAG) Interactive Price Chart

Interactive historical price chart showing Adagene stock price movements and trends across multiple time periods.

Loading chart...

ADAG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ADAG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.422.552.342.492.4991.20K
Oct 23, 20262.432.572.292.412.41167.17K
Oct 22, 20262.242.512.242.442.44244.22K
Oct 21, 20262.552.552.392.412.4196.53K
Oct 20, 20262.302.502.302.502.5092.71K
Oct 19, 20262.042.292.012.292.29308.80K
Oct 16, 20262.402.402.012.062.06379.60K
Oct 15, 20262.312.422.262.402.40552.48K
Oct 14, 20262.352.502.252.292.29898.86K
Oct 13, 20262.732.732.442.462.46228.53K
Oct 12, 20262.772.852.682.742.74216.50K
Oct 9, 20262.762.872.632.762.761.65M
Oct 8, 20262.803.102.712.782.78240.47K
Oct 7, 20262.903.102.792.812.81173.06K
Oct 6, 20262.823.022.822.932.93213.51K
Oct 5, 20262.842.872.672.802.80325.70K
Oct 2, 20262.963.002.802.852.85297.96K
Oct 1, 20263.123.122.922.932.93278.13K
Sep 30, 20263.183.353.003.203.20254.27K
Sep 29, 20263.203.472.983.213.21492.29K
Sep 28, 20262.943.212.873.203.20528.35K
Sep 25, 20262.963.192.872.932.93196.88K
Sep 24, 20262.943.012.812.982.98316.82K
Sep 23, 20263.163.222.922.972.97207.96K
Sep 22, 20263.313.343.213.233.23224.93K
Sep 21, 20263.343.353.183.213.2197.77K
Sep 18, 20263.373.503.173.313.31286.98K
Sep 17, 20263.303.423.173.373.37259.16K
Sep 16, 20263.003.242.923.173.17319.16K
Sep 15, 20263.383.382.922.972.97625.41K
Sep 14, 20263.383.603.233.273.27154.86K
Sep 11, 20263.363.483.243.403.40258.53K
Sep 10, 20263.543.553.203.313.31224.26K
Sep 9, 20263.613.693.243.273.27267.53K
Sep 8, 20263.553.613.453.493.49192.99K
Sep 4, 20263.673.693.563.583.5828.19K
Sep 3, 20263.713.853.563.693.69167.71K
Sep 2, 20263.603.743.603.693.69102.67K
Sep 1, 20263.513.673.423.643.64120.55K
Aug 31, 20263.623.623.453.513.51131.62K
Aug 28, 20263.893.893.663.683.68123.15K
Aug 27, 20263.853.973.713.903.90296.25K
Aug 26, 20263.974.093.823.853.85122.15K
Aug 25, 20263.903.973.803.823.8263.07K
Aug 24, 20263.994.003.793.903.90159.18K
Aug 21, 20264.114.123.974.024.0261.31K
Aug 20, 20264.114.184.014.094.09205.03K
Aug 19, 20264.114.194.004.124.12278.43K
Aug 18, 20263.814.193.784.054.05332.57K
Aug 17, 20263.633.993.593.833.831.05M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.