Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adagene Inc. - ADS, each representing 1.25 ordinary shares (NQ:ADAG)

1.850 -0.090 (-4.64%)
Streaming Delayed Price Updated: 12:41 PM EDT, Jul 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2025 1.990 1.990 1.790 1.850 16,381 -0.07(-3.65%)
Jul 02, 2025 1.860 1.950 1.841 1.920 49,848 +0.07(+3.78%)
Jul 01, 2025 2.030 2.100 1.740 1.850 685,230 -0.10(-5.13%)
Jun 30, 2025 1.930 2.000 1.930 1.950 7,455 +0.03(+1.56%)
Jun 27, 2025 1.920 1.920 1.920 1.920 955 +0.02(+1.05%)
Jun 26, 2025 1.930 1.980 1.900 1.900 27,014 -0.04(-2.06%)
Jun 25, 2025 1.900 1.950 1.900 1.940 1,908 -0.01(-0.51%)
Jun 24, 2025 1.960 1.960 1.920 1.950 3,185 +0.04(+2.36%)
Jun 23, 2025 1.900 1.940 1.900 1.905 6,981 +0.01(+0.26%)
Jun 20, 2025 2.000 2.000 1.900 1.900 3,286 -0.05(-2.56%)
Jun 18, 2025 1.930 1.950 1.920 1.950 4,535 +0.03(+1.56%)
Jun 17, 2025 1.940 2.020 1.920 1.920 8,925 -0.01(-0.52%)
Jun 16, 2025 1.880 1.950 1.880 1.930 4,444 -0.02(-1.03%)
Jun 13, 2025 1.880 1.985 1.880 1.950 1,898 -0.01(-0.51%)
Jun 12, 2025 2.000 2.040 1.890 1.960 51,055 -0.02(-1.01%)
Jun 11, 2025 1.950 2.015 1.950 1.980 678,148 +0.02(+1.02%)
Jun 10, 2025 1.980 2.090 1.930 1.960 6,668 +0.05(+2.62%)
Jun 09, 2025 1.880 2.010 1.830 1.910 86,966 -0.08(-4.02%)
Jun 06, 2025 1.780 2.045 1.780 1.990 73,123 +0.23(+13.07%)
Jun 05, 2025 1.920 1.959 1.730 1.760 126,005 -0.14(-7.37%)
Jun 04, 2025 1.970 2.100 1.900 1.900 160,312 -0.17(-8.21%)
Jun 03, 2025 2.110 2.110 1.900 2.070 68,858 -0.02(-0.72%)
Jun 02, 2025 1.850 2.130 1.850 2.085 44,948 +0.15(+7.47%)
May 30, 2025 1.900 2.020 1.900 1.940 31,187 -0.02(-0.77%)
May 29, 2025 1.800 1.980 1.800 1.955 27,982 +0.10(+5.68%)
May 28, 2025 1.830 1.920 1.830 1.850 8,352 -0.05(-2.89%)
May 27, 2025 1.800 1.919 1.800 1.905 21,714 +0.08(+4.67%)
May 23, 2025 1.550 1.860 1.550 1.820 78,965 +0.20(+12.00%)
May 22, 2025 1.620 1.720 1.590 1.625 20,014 -0.03(-2.11%)
May 21, 2025 1.500 1.660 1.500 1.660 15,094 +0.10(+6.41%)
May 20, 2025 1.770 1.770 1.560 1.560 37,237 -0.21(-11.86%)
May 19, 2025 1.760 1.839 1.760 1.770 4,895 +0.00(+0.00%)
May 16, 2025 1.750 1.785 1.750 1.770 5,030 +0.00(+0.00%)
May 15, 2025 1.720 1.820 1.720 1.770 10,199 +0.03(+1.99%)
May 14, 2025 1.770 1.820 1.733 1.735 10,020 +0.02(+0.90%)
May 13, 2025 1.680 1.800 1.680 1.720 9,716 +0.02(+1.18%)
May 12, 2025 1.730 1.840 1.593 1.700 55,639 +0.10(+6.25%)
May 09, 2025 1.700 1.724 1.600 1.600 7,252 +0.00(+0.00%)
May 08, 2025 1.540 1.600 1.475 1.600 7,392 +0.00(+0.00%)
May 07, 2025 1.560 1.740 1.475 1.600 25,948 +0.01(+0.63%)
May 06, 2025 1.590 1.610 1.590 1.590 18,335 -0.03(-1.85%)
May 05, 2025 1.610 1.735 1.610 1.620 29,977 +0.09(+5.88%)
May 02, 2025 1.560 1.617 1.510 1.530 3,759 -0.05(-3.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.