Adagene Stock Price History
NASDAQ: ADAGHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.76-0.02 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ADAG price history at a glance
The price history for Adagene (ADAG) on this page begins on February 8, 2021, when the stock closed at $27.66; it most recently closed at $2.76 on October 5, 2026. The highest price in this record is $31.83, reached on February 8, 2021; the latest close is 91.3% below that peak. Across the 4 complete calendar years in the table, ADAG finished higher in 2 and lower in 2. Its best year was 2023 (+45.7%) and its worst was 2022 (-83.6%).
Over roughly 6 years the share price changed -90.0%, a -33.5% compound annual price return (excluding dividends). In the last 12 months alone, ADAG has gained 41.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $31.83
- Date of high
- Feb 8, 2021
- Low since 2021
- $0.90
- Date of low
- Oct 24, 2022
- 52-week high
- $4.85
- 52-week low
- $1.30
- IPO year
- 2021
- Last close
- $2.76
ADAG returns
1 week
-3.16%
1 month
-15.60%
3 months
-29.95%
6 months
-27.37%
Year to date
+46.03%
1 year
+41.54%
3 years
+95.74%
5 years
-76.41%
ADAG price return, excluding dividends.
ADAG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.76 | +50.00% |
| 2025 | 1.84 | -8.91% |
| 2024 | 2.02 | +4.61% |
| 2023 | 1.93 | +45.74% |
| 2022 | 1.33 | -83.58% |
| 2021* | 8.07 | -70.83% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ADAG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.76 | 2.87 | 2.63 | 2.76 | -0.72% | |
| 2.80 | 3.10 | 2.71 | 2.78 | -1.07% | |
| 2.90 | 3.10 | 2.79 | 2.81 | -4.10% | |
| 2.82 | 3.02 | 2.82 | 2.93 | +4.64% | |
| 2.84 | 2.87 | 2.67 | 2.80 | -1.75% | |
| 2.96 | 3.00 | 2.80 | 2.85 | -2.73% | |
| 3.12 | 3.12 | 2.92 | 2.93 | -8.44% | |
| 3.18 | 3.35 | 3.00 | 3.20 | -0.31% | |
| 3.20 | 3.47 | 2.98 | 3.21 | +0.31% | |
| 2.94 | 3.21 | 2.87 | 3.20 | +9.22% | |
| 2.96 | 3.19 | 2.87 | 2.93 | -1.68% | |
| 2.94 | 3.01 | 2.81 | 2.98 | +0.34% | |
| 3.16 | 3.22 | 2.92 | 2.97 | -8.05% | |
| 3.31 | 3.34 | 3.22 | 3.23 | +0.62% | |
| 3.34 | 3.35 | 3.18 | 3.21 | -3.02% | |
| 3.37 | 3.51 | 3.17 | 3.31 | -1.78% | |
| 3.30 | 3.42 | 3.17 | 3.37 | +6.31% | |
| 3.00 | 3.24 | 2.92 | 3.17 | +6.73% | |
| 3.39 | 3.39 | 2.93 | 2.97 | -9.17% | |
| 3.38 | 3.60 | 3.24 | 3.27 | -3.82% | |
| 3.36 | 3.48 | 3.24 | 3.40 | +2.72% | |
| 3.54 | 3.55 | 3.20 | 3.31 | +1.22% | |
| 3.61 | 3.69 | 3.24 | 3.27 | -6.30% | |
| 3.55 | 3.61 | 3.45 | 3.49 | -2.51% | |
| 3.67 | 3.69 | 3.56 | 3.58 | -2.98% | |
| 3.71 | 3.85 | 3.56 | 3.69 | 0.00% | |
| 3.60 | 3.74 | 3.60 | 3.69 | +1.37% | |
| 3.51 | 3.68 | 3.42 | 3.64 | +3.70% | |
| 3.62 | 3.62 | 3.45 | 3.51 | -4.62% | |
| 3.89 | 3.89 | 3.66 | 3.68 | -5.64% | |
| 3.85 | 3.97 | 3.71 | 3.90 | +1.30% | |
| 3.97 | 4.09 | 3.82 | 3.85 | +0.79% | |
| 3.90 | 3.97 | 3.80 | 3.82 | -2.05% | |
| 3.99 | 4.01 | 3.80 | 3.90 | -2.99% | |
| 4.11 | 4.12 | 3.97 | 4.02 | -1.71% | |
| 4.11 | 4.18 | 4.01 | 4.09 | -0.73% | |
| 4.11 | 4.19 | 4.00 | 4.12 | +1.73% | |
| 3.81 | 4.19 | 3.78 | 4.05 | +5.74% | |
| 3.63 | 3.99 | 3.59 | 3.83 | +3.51% | |
| 3.75 | 3.83 | 3.58 | 3.70 | -0.54% | |
| 3.77 | 3.91 | 3.65 | 3.72 | -0.80% | |
| 4.04 | 4.24 | 3.71 | 3.75 | -3.60% | |
| 4.07 | 4.08 | 3.85 | 3.89 | -4.42% | |
| 4.11 | 4.17 | 3.95 | 4.07 | -0.97% | |
| 4.25 | 4.34 | 4.01 | 4.11 | -0.72% | |
| 4.23 | 4.24 | 3.95 | 4.14 | -2.13% | |
| 3.67 | 4.24 | 3.65 | 4.23 | +16.21% | |
| 3.67 | 3.71 | 3.56 | 3.64 | +0.28% | |
| 3.67 | 3.73 | 3.56 | 3.63 | -3.20% | |
| 3.78 | 4.01 | 3.71 | 3.75 | +0.54% | |
| 3.74 | 3.84 | 3.65 | 3.73 | +0.27% | |
| 3.77 | 3.89 | 3.65 | 3.72 | -0.27% | |
| 3.48 | 3.89 | 3.32 | 3.73 | +5.67% | |
| 3.27 | 3.53 | 3.25 | 3.53 | +10.31% | |
| 3.38 | 3.59 | 3.17 | 3.20 | -5.04% | |
| 3.52 | 3.63 | 3.32 | 3.37 | -5.87% | |
| 3.65 | 3.75 | 3.53 | 3.58 | -2.72% | |
| 3.61 | 3.88 | 3.58 | 3.68 | +1.66% | |
| 3.58 | 3.81 | 3.58 | 3.62 | +0.84% | |
| 3.55 | 3.67 | 3.31 | 3.59 | +0.28% | |
| 3.80 | 3.80 | 3.54 | 3.58 | -2.45% | |
| 3.69 | 3.69 | 3.53 | 3.67 | +1.66% | |
| 3.83 | 4.04 | 3.55 | 3.61 | -5.50% | |
| 3.88 | 4.09 | 3.75 | 3.82 | -3.05% | |
| 3.89 | 4.02 | 3.70 | 3.94 | +2.34% | |
| 3.85 | 4.10 | 3.78 | 3.85 | +0.52% | |
| 3.94 | 4.12 | 3.79 | 3.83 | -2.54% | |
| 3.90 | 4.19 | 3.66 | 3.93 | 0.00% | |
| 4.44 | 4.61 | 3.75 | 3.93 | -12.08% | |
| 4.65 | 4.78 | 4.41 | 4.47 | -6.49% | |
| 4.22 | 4.85 | 3.92 | 4.78 | +13.81% | |
| 4.18 | 4.50 | 4.09 | 4.20 | -0.71% | |
| 4.22 | 4.46 | 4.07 | 4.23 | +0.95% | |
| 4.11 | 4.44 | 4.06 | 4.19 | +1.70% | |
| 4.00 | 4.45 | 3.95 | 4.12 | -3.06% | |
| 3.90 | 4.33 | 3.51 | 4.25 | +6.78% | |
| 3.32 | 4.08 | 3.32 | 3.98 | +3.65% | |
| 3.97 | 4.00 | 3.77 | 3.84 | -2.54% | |
| 3.62 | 4.02 | 3.57 | 3.94 | +11.61% | |
| 3.30 | 3.70 | 3.30 | 3.53 | +0.57% | |
| 3.63 | 3.68 | 3.41 | 3.51 | -3.57% | |
| 3.62 | 3.70 | 3.56 | 3.64 | +1.96% | |
| 3.58 | 3.67 | 3.48 | 3.57 | -0.28% | |
| 3.32 | 3.69 | 3.32 | 3.58 | +7.83% | |
| 3.35 | 3.43 | 3.26 | 3.32 | -2.35% | |
| 3.28 | 3.53 | 3.16 | 3.40 | +4.29% | |
| 3.37 | 3.39 | 3.23 | 3.26 | -1.81% | |
| 3.56 | 3.56 | 3.16 | 3.32 | -7.26% | |
| 3.47 | 3.60 | 3.39 | 3.58 | +3.47% | |
| 3.38 | 3.50 | 3.28 | 3.46 | +2.06% | |
| 3.80 | 3.80 | 3.38 | 3.39 | -10.32% | |
| 3.95 | 3.95 | 3.66 | 3.78 | -4.79% | |
| 3.90 | 4.20 | 3.78 | 3.97 | +0.76% | |
| 3.92 | 4.30 | 3.72 | 3.94 | -1.50% | |
| 3.66 | 4.04 | 3.65 | 4.00 | +7.53% | |
| 3.61 | 3.78 | 3.41 | 3.72 | -0.80% | |
| 3.44 | 3.95 | 3.40 | 3.75 | -1.06% | |
| 3.28 | 3.84 | 3.26 | 3.79 | +9.86% | |
| 3.21 | 3.45 | 3.21 | 3.45 | +1.47% | |
| 3.37 | 3.44 | 3.13 | 3.40 | +0.29% | |
| 3.49 | 3.57 | 3.29 | 3.39 | -3.14% | |
| 3.60 | 3.65 | 3.45 | 3.50 | -4.37% | |
| 3.50 | 3.69 | 3.50 | 3.66 | -1.08% | |
| 3.64 | 3.73 | 3.59 | 3.70 | +1.09% | |
| 3.69 | 3.70 | 3.56 | 3.66 | -3.43% | |
| 3.38 | 3.81 | 3.21 | 3.79 | +2.71% | |
| 3.62 | 3.74 | 3.40 | 3.69 | +3.07% | |
| 3.55 | 3.71 | 3.55 | 3.58 | -0.83% | |
| 3.37 | 3.76 | 3.26 | 3.61 | -0.28% | |
| 3.78 | 3.78 | 3.56 | 3.62 | -1.09% | |
| 3.67 | 3.82 | 3.53 | 3.66 | -4.19% | |
| 3.70 | 3.88 | 3.58 | 3.82 | +3.80% | |
| 3.55 | 3.74 | 3.43 | 3.68 | +3.66% | |
| 3.48 | 3.58 | 3.24 | 3.55 | +0.57% | |
| 3.48 | 3.62 | 3.40 | 3.53 | -0.84% | |
| 3.67 | 3.84 | 3.51 | 3.56 | -3.52% | |
| 3.72 | 3.76 | 3.62 | 3.69 | -1.34% | |
| 3.78 | 3.80 | 3.71 | 3.74 | -1.06% | |
| 3.77 | 3.86 | 3.73 | 3.78 | -0.53% | |
| 3.89 | 4.00 | 3.73 | 3.80 | -2.31% | |
| 3.95 | 4.10 | 3.85 | 3.89 | -2.02% | |
| 3.87 | 4.02 | 3.73 | 3.97 | +3.12% | |
| 3.80 | 3.90 | 3.71 | 3.85 | +0.79% | |
| 3.80 | 3.96 | 3.80 | 3.82 | +0.26% | |
| 3.83 | 4.00 | 3.80 | 3.81 | -0.78% | |
| 3.78 | 4.03 | 3.78 | 3.84 | +1.05% | |
| 3.80 | 3.99 | 3.56 | 3.80 | -1.17% | |
| 4.00 | 4.05 | 3.53 | 3.85 | -3.87% | |
| 4.65 | 4.68 | 3.80 | 4.00 | -9.71% | |
| 4.23 | 4.75 | 4.18 | 4.43 | +2.55% | |
| 4.17 | 4.40 | 3.90 | 4.32 | +8.27% | |
| 3.95 | 4.60 | 3.81 | 3.99 | -13.45% | |
| 3.92 | 4.72 | 3.92 | 4.61 | +17.60% | |
| 3.76 | 4.05 | 3.56 | 3.92 | +3.43% | |
| 3.89 | 3.96 | 3.69 | 3.79 | +0.53% | |
| 4.05 | 4.14 | 3.62 | 3.77 | -8.94% | |
| 4.13 | 4.35 | 4.02 | 4.14 | +1.72% | |
| 3.67 | 4.18 | 3.67 | 4.07 | +12.74% | |
| 3.87 | 3.89 | 3.44 | 3.61 | -7.91% | |
| 3.52 | 3.99 | 3.45 | 3.92 | +7.99% | |
| 3.69 | 3.86 | 3.53 | 3.63 | -1.63% | |
| 3.90 | 3.93 | 3.59 | 3.69 | -6.35% | |
| 3.91 | 4.24 | 3.90 | 3.94 | +0.77% | |
| 3.98 | 4.21 | 3.67 | 3.91 | -2.01% | |
| 4.21 | 4.50 | 3.96 | 3.99 | -3.39% | |
| 3.60 | 4.30 | 3.58 | 4.13 | +16.01% | |
| 3.55 | 3.80 | 3.41 | 3.56 | +0.28% | |
| 2.93 | 4.58 | 2.91 | 3.55 | +21.16% | |
| 3.03 | 3.45 | 2.88 | 2.93 | -3.93% | |
| 3.00 | 3.05 | 2.92 | 3.05 | +7.39% | |
| 3.03 | 3.10 | 2.83 | 2.84 | -5.96% | |
| 2.90 | 3.04 | 2.80 | 3.02 | +3.07% | |
| 2.98 | 3.13 | 2.93 | 2.93 | -1.35% | |
| 2.91 | 3.06 | 2.90 | 2.97 | +0.34% | |
| 2.93 | 3.12 | 2.78 | 2.96 | 0.00% | |
| 3.13 | 3.20 | 2.94 | 2.96 | -4.67% | |
| 3.16 | 3.20 | 2.95 | 3.11 | -1.74% | |
| 3.35 | 3.35 | 3.16 | 3.16 | -5.67% | |
| 3.22 | 3.49 | 3.12 | 3.35 | +4.04% | |
| 3.08 | 3.29 | 3.08 | 3.22 | +2.55% | |
| 3.19 | 3.38 | 3.07 | 3.14 | -3.09% | |
| 3.34 | 3.34 | 3.23 | 3.24 | -1.52% | |
| 3.31 | 3.53 | 3.27 | 3.29 | 0.00% | |
| 3.46 | 3.46 | 3.10 | 3.29 | +1.23% | |
| 2.76 | 3.26 | 2.76 | 3.25 | +14.04% | |
| 3.10 | 3.11 | 2.70 | 2.85 | -8.06% | |
| 2.96 | 3.10 | 2.86 | 3.10 | +4.03% | |
| 2.62 | 3.04 | 2.61 | 2.98 | +11.61% | |
| 2.65 | 2.76 | 2.51 | 2.67 | +1.52% | |
| 2.56 | 2.79 | 2.41 | 2.63 | +3.54% | |
| 2.82 | 2.91 | 2.47 | 2.54 | -10.56% | |
| 2.98 | 3.10 | 2.74 | 2.84 | -3.73% | |
| 2.99 | 3.19 | 2.74 | 2.95 | +0.34% | |
| 2.72 | 3.16 | 2.30 | 2.94 | +6.91% | |
| 2.90 | 2.92 | 2.43 | 2.75 | -5.50% | |
| 2.75 | 2.94 | 2.59 | 2.91 | +5.05% | |
| 2.38 | 2.87 | 2.38 | 2.77 | +11.24% | |
| 2.48 | 2.56 | 2.29 | 2.49 | +1.63% | |
| 2.44 | 2.66 | 2.05 | 2.45 | -1.61% | |
| 2.03 | 2.92 | 2.00 | 2.49 | +22.66% | |
| 1.69 | 2.05 | 1.69 | 2.03 | +20.12% | |
| 1.93 | 1.93 | 1.69 | 1.69 | -9.63% | |
| 1.90 | 1.93 | 1.87 | 1.87 | -4.59% | |
| 1.88 | 1.98 | 1.88 | 1.96 | +2.08% | |
| 1.80 | 1.92 | 1.76 | 1.92 | +6.67% | |
| 1.66 | 1.80 | 1.66 | 1.80 | +5.88% | |
| 1.63 | 1.71 | 1.58 | 1.70 | +6.92% | |
| 1.64 | 1.70 | 1.54 | 1.59 | +3.92% | |
| 1.69 | 1.75 | 1.50 | 1.53 | -7.27% | |
| 1.68 | 1.75 | 1.63 | 1.65 | -1.79% | |
| 1.82 | 1.82 | 1.64 | 1.68 | -7.69% | |
| 1.76 | 1.83 | 1.76 | 1.82 | +2.25% | |
| 1.80 | 1.80 | 1.75 | 1.78 | -3.26% | |
| 1.87 | 1.87 | 1.78 | 1.84 | -2.65% | |
| 1.81 | 1.90 | 1.80 | 1.89 | +4.07% | |
| 1.74 | 1.85 | 1.74 | 1.82 | +1.45% | |
| 1.80 | 1.89 | 1.77 | 1.79 | +0.56% | |
| 1.83 | 1.84 | 1.76 | 1.78 | -3.78% | |
| 1.82 | 1.85 | 1.82 | 1.85 | 0.00% | |
| 1.88 | 1.93 | 1.82 | 1.85 | -1.60% | |
| 1.76 | 1.88 | 1.76 | 1.88 | +3.30% | |
| 1.79 | 1.90 | 1.79 | 1.82 | -0.55% | |
| 1.83 | 1.86 | 1.80 | 1.83 | -1.61% | |
| 1.90 | 1.90 | 1.72 | 1.86 | -2.11% | |
| 1.84 | 1.92 | 1.69 | 1.90 | +13.77% | |
| 1.72 | 1.76 | 1.61 | 1.67 | -4.57% | |
| 1.76 | 1.82 | 1.70 | 1.75 | -0.79% | |
| 1.76 | 1.91 | 1.60 | 1.76 | -2.54% | |
| 1.96 | 1.98 | 1.71 | 1.81 | -5.43% | |
| 2.00 | 2.00 | 1.90 | 1.91 | -3.82% | |
| 1.99 | 2.07 | 1.95 | 1.99 | 0.00% | |
| 2.04 | 2.05 | 1.95 | 1.99 | +1.02% | |
| 1.99 | 2.04 | 1.92 | 1.97 | -4.37% | |
| 2.03 | 2.06 | 2.00 | 2.06 | +3.52% | |
| 1.96 | 1.99 | 1.90 | 1.99 | +5.85% | |
| 2.00 | 2.07 | 1.86 | 1.88 | -6.47% | |
| 2.14 | 2.14 | 2.00 | 2.01 | -5.19% | |
| 2.02 | 2.14 | 1.90 | 2.12 | +6.53% | |
| 1.97 | 2.05 | 1.78 | 1.99 | +4.74% | |
| 2.00 | 2.00 | 1.80 | 1.90 | +5.56% | |
| 1.74 | 1.87 | 1.74 | 1.80 | +1.69% | |
| 1.82 | 1.88 | 1.74 | 1.77 | -2.21% | |
| 1.92 | 1.98 | 1.80 | 1.81 | -8.72% | |
| 1.82 | 1.99 | 1.80 | 1.98 | +8.96% | |
| 1.86 | 1.90 | 1.78 | 1.82 | -0.55% | |
| 1.88 | 1.90 | 1.80 | 1.83 | +1.67% | |
| 1.92 | 1.96 | 1.74 | 1.80 | +1.69% | |
| 1.66 | 1.78 | 1.66 | 1.77 | +4.12% | |
| 1.67 | 2.02 | 1.65 | 1.70 | +7.59% | |
| 1.44 | 1.90 | 1.44 | 1.58 | +12.46% | |
| 1.59 | 1.70 | 1.30 | 1.41 | -12.73% | |
| 1.51 | 1.74 | 1.51 | 1.61 | +7.33% | |
| 1.67 | 1.68 | 1.45 | 1.50 | -11.76% | |
| 1.71 | 1.78 | 1.64 | 1.70 | -5.03% | |
| 1.73 | 1.80 | 1.70 | 1.79 | +0.56% | |
| 1.89 | 1.93 | 1.76 | 1.78 | -7.29% | |
| 1.79 | 1.92 | 1.75 | 1.92 | +4.35% | |
| 1.76 | 1.87 | 1.75 | 1.84 | +2.22% | |
| 1.87 | 1.87 | 1.75 | 1.80 | -2.44% | |
| 1.81 | 1.85 | 1.72 | 1.85 | +3.07% | |
| 1.78 | 1.81 | 1.72 | 1.79 | 0.00% | |
| 1.82 | 1.82 | 1.72 | 1.79 | +2.87% | |
| 1.95 | 1.95 | 1.70 | 1.74 | -7.94% | |
| 1.90 | 1.94 | 1.85 | 1.89 | -0.53% | |
| 1.76 | 1.91 | 1.75 | 1.90 | +7.95% | |
| 1.84 | 1.85 | 1.76 | 1.76 | -1.12% | |
| 1.81 | 1.89 | 1.75 | 1.78 | -0.56% | |
| 1.82 | 1.82 | 1.75 | 1.79 | -2.72% | |
| 1.91 | 1.91 | 1.75 | 1.84 | -3.66% | |
| 1.98 | 1.99 | 1.88 | 1.91 | -2.05% | |
| 1.98 | 2.00 | 1.85 | 1.95 | 0.00% | |
| 1.92 | 1.99 | 1.90 | 1.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ADAG chart for longer ranges.