Adagene Inc. (ADAG) NASDAQ
3.39
-0.39(-10.32%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.39
-0.39(-10.32%)
Currency In USD
If you invested $1000 in Adagene Inc. (ADAG) since IPO date, it would be worth $113.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $248.35, while $1000 invested 1 year ago would be worth $1,637.68. This corresponds to total returns of -88.7%, -75.16%, 63.77%, respectively, with annualized returns of -33.65%, -24.3%, 63.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.8 | 3.39 | 3.39 | 3.8 | 3.38 | 175,222 |
| June 01, 2026 | 3.95 | 3.78 | 3.78 | 3.95 | 3.66 | 42,697 |
| May 29, 2026 | 3.9 | 3.97 | 3.97 | 4.2 | 3.78 | 553,233 |
| May 28, 2026 | 3.92 | 3.94 | 3.94 | 4.26 | 3.72 | 233,782 |
| May 27, 2026 | 3.66 | 4 | 4 | 4.04 | 3.65 | 362,281 |
| May 26, 2026 | 3.61 | 3.72 | 3.72 | 3.78 | 3.41 | 325,845 |
| May 22, 2026 | 3.44 | 3.75 | 3.75 | 3.95 | 3.4 | 68,618 |
| May 21, 2026 | 3.28 | 3.79 | 3.79 | 3.83 | 3.26 | 147,043 |
| May 20, 2026 | 3.21 | 3.45 | 3.45 | 3.45 | 3.21 | 44,640 |
| May 19, 2026 | 3.37 | 3.4 | 3.4 | 3.44 | 3.13 | 32,945 |
| May 18, 2026 | 3.49 | 3.39 | 3.39 | 3.57 | 3.29 | 131,883 |
| May 15, 2026 | 3.6 | 3.5 | 3.5 | 3.65 | 3.45 | 23,474 |
| May 14, 2026 | 3.5 | 3.66 | 3.66 | 3.69 | 3.5 | 2,083 |
| May 13, 2026 | 3.64 | 3.7 | 3.7 | 3.73 | 3.59 | 29,316 |
| May 12, 2026 | 3.69 | 3.66 | 3.66 | 3.7 | 3.56 | 30,863 |
| May 11, 2026 | 3.38 | 3.79 | 3.79 | 3.81 | 3.21 | 80,591 |
| May 08, 2026 | 3.62 | 3.69 | 3.69 | 3.74 | 3.4 | 103,468 |
| May 07, 2026 | 3.55 | 3.58 | 3.58 | 3.71 | 3.55 | 68,208 |
| May 06, 2026 | 3.37 | 3.61 | 3.61 | 3.76 | 3.26 | 128,781 |
| May 05, 2026 | 3.78 | 3.62 | 3.62 | 3.78 | 3.56 | 36,782 |
| May 04, 2026 | 3.67 | 3.66 | 3.66 | 3.82 | 3.53 | 195,012 |
| May 01, 2026 | 3.7 | 3.82 | 3.82 | 3.88 | 3.58 | 150,137 |
| April 30, 2026 | 3.55 | 3.68 | 3.68 | 3.74 | 3.43 | 68,778 |
| April 29, 2026 | 3.48 | 3.55 | 3.55 | 3.58 | 3.24 | 385,711 |
| April 28, 2026 | 3.48 | 3.53 | 3.53 | 3.62 | 3.4 | 141,529 |
| April 27, 2026 | 3.67 | 3.56 | 3.56 | 3.84 | 3.51 | 92,117 |
| April 24, 2026 | 3.72 | 3.69 | 3.69 | 3.76 | 3.62 | 101,032 |
| April 23, 2026 | 3.78 | 3.74 | 3.74 | 3.8 | 3.71 | 95,226 |
| April 22, 2026 | 3.77 | 3.78 | 3.78 | 3.86 | 3.73 | 118,048 |
| April 21, 2026 | 3.89 | 3.8 | 3.8 | 4 | 3.73 | 295,307 |
| April 20, 2026 | 3.95 | 3.89 | 3.89 | 4.1 | 3.85 | 591,631 |
| April 17, 2026 | 3.87 | 3.97 | 3.97 | 4.02 | 3.73 | 279,052 |
| April 16, 2026 | 3.8 | 3.85 | 3.85 | 3.9 | 3.71 | 284,042 |
| April 15, 2026 | 3.8 | 3.82 | 3.82 | 3.96 | 3.8 | 362,937 |
| April 14, 2026 | 3.83 | 3.81 | 3.81 | 4 | 3.8 | 250,080 |
| April 13, 2026 | 3.78 | 3.84 | 3.84 | 4.03 | 3.78 | 452,919 |
| April 10, 2026 | 3.8 | 3.8 | 3.8 | 3.99 | 3.56 | 298,411 |
| April 09, 2026 | 4 | 3.85 | 3.85 | 4.05 | 3.53 | 622,292 |
| April 08, 2026 | 4.65 | 4 | 4 | 4.68 | 3.8 | 966,214 |
| April 07, 2026 | 4.23 | 4.43 | 4.43 | 4.75 | 4.18 | 437,000 |
| April 06, 2026 | 4.17 | 4.32 | 4.32 | 4.4 | 3.9 | 499,108 |
| April 02, 2026 | 3.95 | 3.99 | 3.99 | 4.6 | 3.81 | 1.23M |
| April 01, 2026 | 3.92 | 4.61 | 4.61 | 4.72 | 3.92 | 206,837 |
| March 31, 2026 | 3.76 | 3.92 | 3.92 | 4.05 | 3.56 | 56,279 |
| March 30, 2026 | 3.89 | 3.79 | 3.79 | 3.96 | 3.69 | 41,182 |
| March 27, 2026 | 4.05 | 3.77 | 3.77 | 4.14 | 3.62 | 136,516 |
| March 26, 2026 | 4.13 | 4.14 | 4.14 | 4.35 | 4.02 | 199,168 |
| March 25, 2026 | 3.67 | 4.07 | 4.07 | 4.18 | 3.67 | 161,238 |
| March 24, 2026 | 3.87 | 3.61 | 3.61 | 3.89 | 3.44 | 67,131 |
| March 23, 2026 | 3.52 | 3.92 | 3.92 | 3.99 | 3.45 | 154,100 |
| March 20, 2026 | 3.69 | 3.63 | 3.63 | 3.86 | 3.53 | 141,428 |
| March 19, 2026 | 3.9 | 3.69 | 3.69 | 3.93 | 3.59 | 65,850 |
| March 18, 2026 | 3.91 | 3.94 | 3.94 | 4.21 | 3.9 | 125,299 |
| March 17, 2026 | 3.98 | 3.91 | 3.91 | 4.21 | 3.67 | 255,675 |
| March 16, 2026 | 4.21 | 3.99 | 3.99 | 4.5 | 3.96 | 257,805 |
| March 13, 2026 | 3.6 | 4.13 | 4.13 | 4.3 | 3.58 | 387,856 |
| March 12, 2026 | 3.55 | 3.56 | 3.56 | 3.8 | 3.41 | 100,527 |
| March 11, 2026 | 2.93 | 3.55 | 3.55 | 4.58 | 2.91 | 2.12M |
| March 10, 2026 | 3.03 | 2.93 | 2.93 | 3.45 | 2.9 | 115,694 |
| March 09, 2026 | 3 | 3.05 | 3.05 | 3.05 | 2.92 | 34,541 |