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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.860 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	1.900	1.900	1.720	1.860	53,595	-0.04(-2.11%)
Dec 16, 2025	1.840	1.920	1.691	1.900	184,384	+0.23(+13.77%)
Dec 15, 2025	1.720	1.763	1.610	1.670	48,194	-0.08(-4.57%)
Dec 12, 2025	1.760	1.820	1.700	1.750	80,890	-0.01(-0.79%)
Dec 11, 2025	1.760	1.910	1.600	1.764	37,905	-0.05(-2.54%)
Dec 10, 2025	1.960	1.980	1.705	1.810	144,555	-0.10(-5.43%)
Dec 09, 2025	2.000	2.000	1.900	1.914	13,209	-0.08(-3.82%)
Dec 08, 2025	1.990	2.070	1.950	1.990	18,902	+0.00(+0.00%)
Dec 05, 2025	2.040	2.050	1.950	1.990	124,783	+0.02(+1.02%)
Dec 04, 2025	1.990	2.042	1.920	1.970	42,798	-0.09(-4.37%)
Dec 03, 2025	2.030	2.060	2.000	2.060	49,143	+0.07(+3.52%)
Dec 02, 2025	1.960	1.990	1.900	1.990	46,283	+0.11(+5.85%)
Dec 01, 2025	2.000	2.070	1.860	1.880	63,071	-0.13(-6.47%)
Nov 28, 2025	2.140	2.140	2.000	2.010	38,793	-0.11(-5.19%)
Nov 26, 2025	2.020	2.140	1.900	2.120	173,766	+0.13(+6.53%)
Nov 25, 2025	1.970	2.050	1.780	1.990	255,752	+0.09(+4.74%)
Nov 24, 2025	2.000	2.000	1.800	1.900	81,179	+0.10(+5.56%)
Nov 21, 2025	1.740	1.873	1.740	1.800	3,291,581	+0.03(+1.69%)
Nov 20, 2025	1.820	1.880	1.740	1.770	79,098	-0.04(-2.21%)
Nov 19, 2025	1.920	1.980	1.800	1.810	36,820	-0.17(-8.74%)
Nov 18, 2025	1.820	1.990	1.802	1.983	49,659	+0.16(+8.98%)
Nov 17, 2025	1.860	1.900	1.780	1.820	22,756	-0.01(-0.55%)
Nov 14, 2025	1.880	1.900	1.800	1.830	31,113	+0.03(+1.67%)
Nov 13, 2025	1.920	1.960	1.740	1.800	67,859	+0.03(+1.69%)
Nov 12, 2025	1.660	1.780	1.660	1.770	26,101	+0.07(+4.12%)
Nov 11, 2025	1.670	2.017	1.653	1.700	311,598	+0.12(+7.59%)
Nov 10, 2025	1.440	1.900	1.440	1.580	332,360	+0.18(+12.46%)
Nov 07, 2025	1.590	1.700	1.300	1.405	98,397	-0.21(-12.73%)
Nov 06, 2025	1.510	1.740	1.510	1.610	45,269	+0.11(+7.33%)
Nov 05, 2025	1.670	1.680	1.450	1.500	147,500	-0.20(-11.76%)
Nov 04, 2025	1.710	1.780	1.635	1.700	99,411	-0.09(-5.03%)
Nov 03, 2025	1.730	1.800	1.700	1.790	40,216	+0.01(+0.56%)
Oct 31, 2025	1.890	1.930	1.760	1.780	92,558	-0.14(-7.29%)
Oct 30, 2025	1.790	1.920	1.752	1.920	49,116	+0.08(+4.35%)
Oct 29, 2025	1.760	1.870	1.750	1.840	33,059	+0.04(+2.22%)
Oct 28, 2025	1.870	1.870	1.750	1.800	34,949	-0.04(-2.44%)
Oct 27, 2025	1.810	1.850	1.722	1.845	42,886	+0.05(+3.07%)
Oct 24, 2025	1.780	1.808	1.720	1.790	8,855	+0.00(+0.01%)
Oct 23, 2025	1.820	1.820	1.720	1.790	38,506	+0.05(+2.87%)
Oct 22, 2025	1.950	1.950	1.700	1.740	55,946	-0.15(-7.94%)
Oct 21, 2025	1.900	1.940	1.850	1.890	33,690	-0.01(-0.53%)
Oct 20, 2025	1.760	1.910	1.750	1.900	53,102	+0.14(+7.95%)
Oct 17, 2025	1.840	1.850	1.760	1.760	25,827	-0.02(-1.12%)
Oct 16, 2025	1.810	1.885	1.750	1.780	63,674	-0.01(-0.56%)
Oct 15, 2025	1.820	1.820	1.750	1.790	48,352	-0.05(-2.72%)
Oct 14, 2025	1.900	1.905	1.750	1.840	65,229	-0.07(-3.66%)
Oct 13, 2025	1.980	1.990	1.880	1.910	26,057	-0.04(-2.05%)
Oct 10, 2025	1.980	2.000	1.850	1.950	66,637	+0.00(+0.00%)
Oct 09, 2025	1.920	1.989	1.900	1.950	64,069	-0.01(-0.26%)
Oct 08, 2025	1.950	2.065	1.900	1.955	648,881	-0.03(-1.76%)
Oct 07, 2025	1.970	1.990	1.880	1.990	56,382	+0.00(+0.00%)
Oct 06, 2025	1.990	2.025	1.950	1.990	40,321	+0.01(+0.51%)
Oct 03, 2025	1.935	2.050	1.914	1.980	38,816	+0.04(+2.06%)
Oct 02, 2025	2.060	2.060	1.850	1.940	114,807	-0.06(-3.00%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices