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
Overview
News
Currencies
International
Treasuries

Adagene Inc ADR (NQ: ADAG )

2.500 +0.270 (+12.11%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 14, 2024 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 (%)
Oct 31, 2023 1.380 1.380 1.355 1.355 635 +0.04(+3.44%)
Oct 30, 2023 1.360 1.390 1.300 1.310 2,418 -0.05(-3.68%)
Oct 27, 2023 1.354 1.364 1.354 1.360 1,198 +0.02(+1.49%)
Oct 26, 2023 1.454 1.454 1.310 1.340 1,214 -0.03(-2.19%)
Oct 25, 2023 1.360 1.415 1.360 1.370 2,460 +0.02(+1.48%)
Oct 24, 2023 1.400 1.415 1.310 1.350 7,046 -0.09(-6.25%)
Oct 23, 2023 1.480 1.480 1.440 1.440 4,783 +0.04(+2.86%)
Oct 20, 2023 1.360 1.436 1.360 1.400 2,104 +0.00(+0.00%)
Oct 19, 2023 1.310 1.400 1.310 1.400 7,625 +0.05(+4.09%)
Oct 18, 2023 1.330 1.360 1.330 1.345 2,613 +0.00(+0.37%)
Oct 17, 2023 1.330 1.390 1.330 1.340 7,219 -0.04(-2.90%)
Oct 16, 2023 1.490 1.480 1.350 1.380 7,176 -0.03(-2.13%)
Oct 13, 2023 1.490 1.540 1.390 1.410 3,607 +0.01(+0.71%)
Oct 12, 2023 1.540 1.540 1.320 1.400 31,887 -0.09(-6.04%)
Oct 11, 2023 1.620 1.620 1.470 1.490 18,770 +0.02(+1.36%)
Oct 10, 2023 1.850 1.960 1.450 1.470 53,691 -0.36(-19.67%)
Oct 09, 2023 1.580 1.980 1.580 1.830 138,370 +0.17(+9.91%)
Oct 06, 2023 1.450 1.740 1.430 1.665 251,925 +0.26(+18.09%)
Oct 05, 2023 1.530 1.560 1.410 1.410 17,627 -0.09(-6.00%)
Oct 04, 2023 1.550 1.580 1.500 1.500 7,394 -0.01(-0.66%)
Oct 03, 2023 1.650 1.700 1.510 1.510 27,133 +0.08(+5.59%)
Oct 02, 2023 1.530 1.680 1.410 1.430 23,995 -0.10(-6.54%)
Sep 29, 2023 1.530 1.530 1.530 1.530 1,063 +0.06(+4.08%)
Sep 28, 2023 1.510 1.540 1.445 1.470 7,270 -0.05(-3.29%)
Sep 27, 2023 1.450 1.530 1.415 1.520 19,352 +0.14(+10.14%)
Sep 26, 2023 1.260 1.430 1.260 1.380 10,782 +0.12(+9.52%)
Sep 25, 2023 1.230 1.310 1.260 1.260 7,097 -0.03(-2.33%)
Sep 22, 2023 1.330 1.350 1.290 1.290 7,170 -0.04(-3.01%)
Sep 21, 2023 1.370 1.400 1.300 1.330 12,227 -0.09(-6.61%)
Sep 20, 2023 1.424 1.424 1.424 1.424 677 +0.02(+1.73%)
Sep 19, 2023 1.370 1.445 1.370 1.400 6,569 -0.02(-1.41%)
Sep 18, 2023 1.450 1.450 1.420 1.420 1,775 +0.01(+0.71%)
Sep 15, 2023 1.450 1.500 1.400 1.410 8,696 +0.03(+2.17%)
Sep 14, 2023 1.340 1.405 1.320 1.380 3,574 -0.02(-1.43%)
Sep 12, 2023 1.400 213 -0.04(-2.78%)
Sep 11, 2023 1.490 1.490 1.330 1.440 15,994 -0.01(-0.69%)
Sep 08, 2023 1.350 1.558 1.350 1.450 26,047 +0.05(+3.57%)
Sep 07, 2023 1.300 1.440 1.300 1.400 10,976 +0.04(+3.32%)
Sep 06, 2023 1.315 1.355 1.315 1.355 4,490 +0.03(+2.65%)
Sep 05, 2023 1.320 1.370 1.310 1.320 6,680 -0.06(-4.35%)
Sep 01, 2023 1.300 1.435 1.300 1.380 6,171 +0.02(+1.47%)
Aug 31, 2023 1.190 1.430 1.100 1.360 45,507 +0.18(+15.25%)
Aug 30, 2023 1.225 1.246 1.180 1.180 3,441 +0.00(+0.00%)
Aug 28, 2023 1.180 323 -0.02(-2.06%)
Aug 25, 2023 1.230 1.230 1.205 1.205 1,127 -0.03(-2.05%)
Aug 23, 2023 1.230 227 +0.03(+2.91%)
Aug 22, 2023 1.195 1.195 1.195 1.195 802 +0.01(+0.43%)
Aug 21, 2023 1.167 1.270 1.167 1.190 6,207 +0.04(+3.49%)
Aug 18, 2023 1.304 1.315 1.150 1.150 48,268 -0.17(-12.79%)
Aug 17, 2023 1.345 1.345 1.305 1.319 2,580 -0.00(-0.10%)
Aug 16, 2023 1.330 1.347 1.260 1.320 24,648 -0.01(-0.75%)
Aug 15, 2023 1.290 1.350 1.280 1.330 17,436 +0.04(+3.10%)
Aug 14, 2023 1.290 1.300 1.290 1.290 3,465 -0.05(-3.73%)
Aug 11, 2023 1.300 1.340 1.280 1.340 6,870 +0.06(+4.69%)
Aug 10, 2023 1.350 1.390 1.280 1.280 10,364 -0.05(-3.76%)
Aug 09, 2023 1.310 1.400 1.300 1.330 11,404 -0.01(-1.07%)
Aug 08, 2023 1.370 1.370 1.305 1.344 2,034 -0.05(-3.27%)
Aug 07, 2023 1.350 1.390 1.350 1.390 23,081 +0.04(+2.78%)
Aug 04, 2023 1.350 1.355 1.350 1.352 6,002 +0.00(+0.17%)
Aug 03, 2023 1.350 1.360 1.350 1.350 2,218 +0.00(+0.00%)
Aug 02, 2023 1.350 1.400 1.350 1.350 18,698 -0.01(-0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.