ADAG - Adagene Inc.
3.77
-0.370 -9.814%
Share volume: 135,989
Last Updated: 03-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$4.14
-0.37
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.05 | $4.05 | $4.14 | $4.14 | $3.62 | $3.62 | $3.77 | $3.77 | 135,989 | $135,973.00 |
| 03-26-2026 | $4.13 | $4.13 | $4.35 | $4.35 | $4.02 | $4.02 | $4.14 | $4.14 | 199,060 | $199,060.00 |
| 03-25-2026 | $3.67 | $3.67 | $4.18 | $4.18 | $3.67 | $3.67 | $4.07 | $4.07 | 160,264 | $160,264.00 |
| 03-24-2026 | $3.87 | $3.87 | $3.89 | $3.89 | $3.44 | $3.44 | $3.61 | $3.61 | 67,143 | $67,143.00 |
| 03-23-2026 | $3.52 | $3.52 | $3.99 | $3.99 | $3.45 | $3.45 | $3.92 | $3.92 | 154,016 | $154,016.00 |
| 03-20-2026 | $3.69 | $3.69 | $3.86 | $3.86 | $3.53 | $3.53 | $3.63 | $3.63 | 141,428 | $141,428.00 |
| 03-19-2026 | $3.90 | $3.90 | $3.93 | $3.93 | $3.59 | $3.59 | $3.69 | $3.69 | 66,105 | $66,105.00 |
| 03-18-2026 | $3.91 | $3.91 | $4.24 | $4.24 | $3.90 | $3.90 | $3.94 | $3.94 | 125,339 | $125,339.00 |
| 03-17-2026 | $3.98 | $3.98 | $4.21 | $4.21 | $3.67 | $3.67 | $3.91 | $3.91 | 255,777 | $255,777.00 |
| 03-16-2026 | $4.21 | $4.21 | $4.50 | $4.50 | $3.96 | $3.96 | $3.99 | $3.99 | 257,908 | $257,908.00 |