2m 2m 2m 2m 2m 2m 2m
ADAGENE SP ADS (ADAG)
NASDAQ
$4.03+$0.005 (+0.12%)
Price as of Aug 21, 2026 7:30 PM EDT- $265.6MMarket Cap
- 68.20%1-Year Change
- BiotechnologyIndustry
ADAGENE SP ADS (ADAG)
$4.03+$0.005 (+0.12%)
- 1 Month+9.24%Low Price$3.20High Price$4.23
- 3 Months+6.07%Low Price$3.20High Price$4.78
- 1 Year+68.20%Low Price$1.41High Price$4.78
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 4.11 | 4.12 | 3.97 | 4.02 | -1.71% | 61,307 |
08/20/2026 | 4.11 | 4.18 | 4.01 | 4.09 | -0.73% | 205,032 |
08/19/2026 | 4.11 | 4.19 | 4.00 | 4.12 | +1.73% | 278,433 |
08/18/2026 | 3.81 | 4.19 | 3.78 | 4.05 | +5.74% | 332,572 |
08/17/2026 | 3.63 | 3.99 | 3.59 | 3.83 | +3.51% | 1,052,708 |
08/14/2026 | 3.75 | 3.83 | 3.58 | 3.70 | -0.54% | 152,276 |
08/13/2026 | 3.77 | 3.91 | 3.65 | 3.72 | -0.80% | 123,293 |
08/12/2026 | 4.04 | 4.24 | 3.71 | 3.75 | -3.60% | 294,443 |
08/12/2026 |
-$0.20 Earnings | |||||
08/11/2026 | 4.07 | 4.08 | 3.85 | 3.89 | -4.42% | 276,404 |
08/10/2026 | 4.11 | 4.17 | 3.95 | 4.07 | -0.97% | 566,483 |
08/07/2026 | 4.25 | 4.34 | 4.01 | 4.11 | -0.72% | 285,510 |
08/06/2026 | 4.23 | 4.24 | 3.95 | 4.14 | -2.13% | 306,532 |
08/05/2026 | 3.67 | 4.24 | 3.65 | 4.23 | +16.21% | 435,741 |
08/04/2026 | 3.67 | 3.71 | 3.56 | 3.64 | +0.28% | 113,184 |
08/03/2026 | 3.67 | 3.73 | 3.56 | 3.63 | -3.20% | 72,812 |
07/31/2026 | 3.78 | 4.01 | 3.71 | 3.75 | +0.54% | 152,465 |
07/30/2026 | 3.74 | 3.84 | 3.65 | 3.73 | +0.27% | 131,689 |
07/29/2026 | 3.77 | 3.89 | 3.65 | 3.72 | -0.27% | 410,279 |
07/28/2026 | 3.48 | 3.89 | 3.32 | 3.73 | +5.67% | 415,807 |
07/27/2026 | 3.27 | 3.53 | 3.25 | 3.53 | +10.31% | 199,412 |
07/24/2026 | 3.38 | 3.59 | 3.17 | 3.20 | -5.04% | 127,526 |
07/23/2026 | 3.52 | 3.63 | 3.32 | 3.37 | -5.87% | 346,654 |
07/22/2026 | 3.65 | 3.75 | 3.53 | 3.58 | -2.72% | 154,170 |
07/21/2026 | 3.61 | 3.88 | 3.58 | 3.68 | +1.66% | 70,971 |
07/20/2026 | 3.58 | 3.81 | 3.58 | 3.62 | +0.84% | 98,010 |
07/17/2026 | 3.55 | 3.67 | 3.31 | 3.59 | +0.28% | 249,588 |
07/16/2026 | 3.80 | 3.80 | 3.54 | 3.58 | -2.45% | 86,875 |
07/15/2026 | 3.69 | 3.69 | 3.53 | 3.67 | +1.66% | 42,023 |
07/14/2026 | 3.83 | 4.04 | 3.55 | 3.61 | -5.50% | 225,423 |
07/13/2026 | 3.88 | 4.09 | 3.75 | 3.82 | -3.05% | 263,171 |
07/10/2026 | 3.89 | 4.02 | 3.70 | 3.94 | +2.34% | 376,844 |
07/09/2026 | 3.85 | 4.10 | 3.78 | 3.85 | +0.52% | 270,142 |
07/08/2026 | 3.94 | 4.12 | 3.79 | 3.83 | -2.54% | 635,480 |
07/07/2026 | 3.90 | 4.19 | 3.66 | 3.93 | 0.00% | 700,343 |
07/06/2026 | 4.44 | 4.61 | 3.75 | 3.93 | -12.08% | 379,767 |
07/02/2026 | 4.65 | 4.78 | 4.41 | 4.47 | -6.49% | 81,654 |
07/01/2026 | 4.22 | 4.85 | 3.92 | 4.78 | +13.81% | 1,396,210 |
06/30/2026 | 4.18 | 4.50 | 4.09 | 4.20 | -0.71% | 414,516 |
06/29/2026 | 4.22 | 4.46 | 4.07 | 4.23 | +0.95% | 128,249 |
06/26/2026 | 4.11 | 4.44 | 4.06 | 4.19 | +1.70% | 461,685 |
06/25/2026 | 4.00 | 4.45 | 3.95 | 4.12 | -3.06% | 313,640 |
06/24/2026 | 3.90 | 4.33 | 3.51 | 4.25 | +6.78% | 789,641 |
06/23/2026 | 3.32 | 4.08 | 3.32 | 3.98 | +3.65% | 187,531 |
06/22/2026 | 3.97 | 4.00 | 3.77 | 3.84 | -2.54% | 252,042 |
06/18/2026 | 3.62 | 4.02 | 3.57 | 3.94 | +11.61% | 169,927 |
06/17/2026 | 3.30 | 3.70 | 3.30 | 3.53 | +0.57% | 141,926 |
06/16/2026 | 3.63 | 3.68 | 3.41 | 3.51 | -3.57% | 60,596 |
06/15/2026 | 3.62 | 3.70 | 3.56 | 3.64 | +1.96% | 18,081 |
06/12/2026 | 3.58 | 3.67 | 3.48 | 3.57 | -0.28% | 250,190 |
06/11/2026 | 3.32 | 3.69 | 3.32 | 3.58 | +7.83% | 414,412 |
06/10/2026 | 3.35 | 3.43 | 3.26 | 3.32 | -2.35% | 105,233 |
06/09/2026 | 3.28 | 3.53 | 3.16 | 3.40 | +4.29% | 102,860 |
06/08/2026 | 3.37 | 3.39 | 3.23 | 3.26 | -1.81% | 81,900 |
06/05/2026 | 3.56 | 3.56 | 3.16 | 3.32 | -7.26% | 295,329 |
06/04/2026 | 3.47 | 3.60 | 3.39 | 3.58 | +3.47% | 254,206 |
06/03/2026 | 3.38 | 3.50 | 3.28 | 3.46 | +2.06% | 47,688 |
06/02/2026 | 3.80 | 3.80 | 3.38 | 3.39 | -10.32% | 175,262 |
06/01/2026 | 3.95 | 3.95 | 3.66 | 3.78 | -4.79% | 42,697 |
05/29/2026 | 3.90 | 4.20 | 3.78 | 3.97 | +0.76% | 553,233 |
05/28/2026 | 3.92 | 4.30 | 3.72 | 3.94 | -1.50% | 233,819 |
05/27/2026 | 3.66 | 4.04 | 3.65 | 4.00 | +7.53% | 361,379 |
05/26/2026 | 3.61 | 3.78 | 3.41 | 3.72 | -0.80% | 325,848 |
05/22/2026 | 3.44 | 3.95 | 3.40 | 3.75 | -1.06% | 69,403 |
05/21/2026 | 3.28 | 3.84 | 3.26 | 3.79 | +9.86% | 147,328 |
05/20/2026 | 3.21 | 3.45 | 3.21 | 3.45 | +1.47% | 44,640 |
05/19/2026 | 3.37 | 3.44 | 3.13 | 3.40 | +0.29% | 32,945 |
05/18/2026 | 3.49 | 3.57 | 3.29 | 3.39 | -3.14% | 131,883 |
05/15/2026 | 3.60 | 3.65 | 3.45 | 3.50 | -4.37% | 23,474 |
05/14/2026 | 3.50 | 3.69 | 3.50 | 3.66 | -1.08% | 2,098 |
05/13/2026 | 3.64 | 3.73 | 3.59 | 3.70 | +1.09% | 29,316 |
05/12/2026 | 3.69 | 3.70 | 3.56 | 3.66 | -3.43% | 30,863 |
05/11/2026 | 3.38 | 3.81 | 3.21 | 3.79 | +2.71% | 80,592 |
05/08/2026 | 3.62 | 3.74 | 3.40 | 3.69 | +3.07% | 103,468 |
05/07/2026 | 3.55 | 3.71 | 3.55 | 3.58 | -0.83% | 68,228 |
05/06/2026 | 3.37 | 3.76 | 3.26 | 3.61 | -0.28% | 128,781 |
05/05/2026 | 3.78 | 3.78 | 3.56 | 3.62 | -1.09% | 37,955 |
05/04/2026 | 3.67 | 3.82 | 3.53 | 3.66 | -4.19% | 195,013 |
05/01/2026 | 3.70 | 3.88 | 3.58 | 3.82 | +3.80% | 150,137 |
04/30/2026 | 3.55 | 3.74 | 3.43 | 3.68 | +3.66% | 68,778 |
04/29/2026 | 3.48 | 3.58 | 3.24 | 3.55 | +0.57% | 385,584 |
04/28/2026 | 3.48 | 3.62 | 3.40 | 3.53 | -0.84% | 141,529 |
04/27/2026 | 3.67 | 3.84 | 3.51 | 3.56 | -3.52% | 92,168 |
04/24/2026 | 3.72 | 3.76 | 3.62 | 3.69 | -1.34% | 101,032 |
04/23/2026 | 3.78 | 3.80 | 3.71 | 3.74 | -1.06% | 95,226 |
04/22/2026 | 3.77 | 3.86 | 3.73 | 3.78 | -0.53% | 118,048 |
04/21/2026 | 3.89 | 4.00 | 3.73 | 3.80 | -2.31% | 295,322 |
04/20/2026 | 3.95 | 4.10 | 3.85 | 3.89 | -2.02% | 591,631 |
04/17/2026 | 3.87 | 4.02 | 3.73 | 3.97 | +3.12% | 279,359 |
04/16/2026 | 3.80 | 3.90 | 3.71 | 3.85 | +0.79% | 284,068 |
04/15/2026 | 3.80 | 3.96 | 3.80 | 3.82 | +0.26% | 362,937 |
04/14/2026 | 3.83 | 4.00 | 3.80 | 3.81 | -0.78% | 251,714 |
04/13/2026 | 3.78 | 4.03 | 3.78 | 3.84 | +1.05% | 452,922 |
04/10/2026 | 3.80 | 3.99 | 3.56 | 3.80 | -1.17% | 298,588 |
04/09/2026 | 4.00 | 4.05 | 3.53 | 3.85 | -3.87% | 622,292 |
04/08/2026 | 4.65 | 4.68 | 3.80 | 4.00 | -9.71% | 967,940 |
04/07/2026 | 4.23 | 4.75 | 4.18 | 4.43 | +2.55% | 436,968 |
04/06/2026 | 4.17 | 4.40 | 3.90 | 4.32 | +8.27% | 499,142 |
04/02/2026 | 3.95 | 4.60 | 3.81 | 3.99 | -13.45% | 1,225,671 |
04/01/2026 | 3.92 | 4.72 | 3.92 | 4.61 | +17.60% | 222,928 |