Range Low Price High Price Comment
30 days $3.16 $4.27 Tuesday, 23rd Jun 2026 ADAG stock ended at $3.98. This is 3.65% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 16.29% from a day low at $3.50 to a day high of $4.07.
90 days $3.13 $4.75
52 weeks $1.30 $4.75

Historical Adagene Inc. prices

Date Open High Low Close Volume
Jun 23, 2026 $3.58 $4.07 $3.50 $3.98 187 523
Jun 22, 2026 $3.99 $4.00 $3.78 $3.84 251 945
Jun 18, 2026 $3.62 $4.00 $3.57 $3.94 160 559
Jun 17, 2026 $3.30 $3.69 $3.30 $3.53 141 869
Jun 16, 2026 $3.56 $3.68 $3.50 $3.51 60 493
Jun 15, 2026 $3.62 $3.70 $3.59 $3.64 18 070
Jun 12, 2026 $3.60 $3.67 $3.48 $3.57 245 975
Jun 11, 2026 $3.37 $3.69 $3.35 $3.58 414 396
Jun 10, 2026 $3.35 $3.43 $3.26 $3.32 101 486
Jun 09, 2026 $3.28 $3.55 $3.16 $3.40 102 496
Jun 08, 2026 $3.36 $3.39 $3.23 $3.26 81 866
Jun 05, 2026 $3.56 $3.56 $3.16 $3.32 294 481
Jun 04, 2026 $3.47 $3.60 $3.39 $3.58 254 206
Jun 03, 2026 $3.33 $3.49 $3.31 $3.46 47 380
Jun 02, 2026 $3.80 $3.80 $3.38 $3.39 175 078
Jun 01, 2026 $3.93 $3.93 $3.66 $3.78 42 658
May 29, 2026 $3.93 $4.20 $3.80 $3.97 553 068
May 28, 2026 $3.92 $4.27 $3.72 $3.94 233 782
May 27, 2026 $3.66 $4.03 $3.65 $4.00 362 255
May 26, 2026 $3.61 $3.78 $3.56 $3.72 321 570
May 22, 2026 $3.44 $3.95 $3.40 $3.75 68 085
May 21, 2026 $3.28 $3.83 $3.26 $3.79 147 043
May 20, 2026 $3.21 $3.45 $3.21 $3.45 44 539
May 19, 2026 $3.37 $3.44 $3.13 $3.40 32 940
May 18, 2026 $3.45 $3.57 $3.29 $3.39 131 716

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ADAG stock historical prices to predict future price movements?
Trend Analysis: Examine the ADAG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ADAG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT ADAGENE INC.
Adagene
Adagene Inc., a clinical stage biopharmaceutical company, engages in the research, development, and production of monoclonal antibody drugs for cancers. The company's product candidates include ADG106, a human ligand-blocking agonistic anti-CD137 monoclonal antibodies (mAbs) that is in Phase 1b/2 clinical trials for the treatment advanced solid tumors and non-Hodgkin's lymphoma; ADG126, a fully-human anti-CTLA-4 mAb that is in Phase 1 clinical tr...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.39% Jun 10
E
ETD
$20.67
4.79% Jun 05
EAT
$140.46
16.94% Jun 05
TPR
$140.47
7.16% Jun 04

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE