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 )

2.440 -0.170 (-6.51%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 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 (%)
Nov 30, 2021 9.300 9.300 7.720 8.220 87,994 -0.28(-3.29%)
Nov 29, 2021 8.690 9.080 8.500 8.500 21,637 -0.19(-2.19%)
Nov 26, 2021 9.000 9.345 8.690 8.690 6,952 -0.31(-3.44%)
Nov 24, 2021 9.000 9.210 8.734 9.000 17,779 +0.00(+0.00%)
Nov 23, 2021 9.510 9.730 9.000 9.000 12,540 -0.29(-3.15%)
Nov 22, 2021 9.750 9.830 9.293 9.293 12,768 -0.47(-4.79%)
Nov 19, 2021 9.750 9.830 9.750 9.760 19,565 +0.14(+1.46%)
Nov 18, 2021 9.680 9.620 9.620 9.620 15,246 +0.26(+2.78%)
Nov 17, 2021 9.770 9.850 9.340 9.360 28,911 -0.29(-3.01%)
Nov 16, 2021 10.07 10.59 9.500 9.650 23,456 -0.64(-6.22%)
Nov 15, 2021 11.00 11.00 10.06 10.29 19,360 -0.71(-6.45%)
Nov 12, 2021 11.60 11.97 10.98 11.00 13,325 -0.60(-5.17%)
Nov 11, 2021 11.99 12.00 11.60 11.60 7,061 +0.27(+2.38%)
Nov 09, 2021 10.99 11.69 10.99 11.33 9,275 -0.17(-1.48%)
Nov 08, 2021 11.68 11.70 11.50 11.50 2,833 -0.21(-1.79%)
Nov 05, 2021 11.75 11.90 11.70 11.71 6,950 -0.11(-0.93%)
Nov 04, 2021 11.79 11.90 11.70 11.82 10,709 +0.62(+5.54%)
Nov 03, 2021 11.71 11.71 11.20 11.20 11,531 -0.30(-2.61%)
Nov 02, 2021 11.28 11.76 11.28 11.50 9,893 -0.09(-0.78%)
Nov 01, 2021 11.40 11.94 11.24 11.59 14,222 +0.35(+3.11%)
Oct 29, 2021 11.88 11.88 11.02 11.24 19,479 +0.11(+0.99%)
Oct 28, 2021 11.79 11.82 11.13 11.13 26,081 -0.69(-5.84%)
Oct 27, 2021 11.51 12.00 11.51 11.82 10,906 -0.01(-0.08%)
Oct 26, 2021 11.77 11.84 11.83 9,696 +0.02(+0.17%)
Oct 25, 2021 11.83 11.83 11.77 11.81 13,184 -0.03(-0.25%)
Oct 22, 2021 12.22 12.26 11.80 11.84 23,852 -0.31(-2.55%)
Oct 21, 2021 11.83 12.29 11.81 12.15 13,479 +0.06(+0.50%)
Oct 20, 2021 11.76 12.14 11.76 12.09 22,272 +0.25(+2.11%)
Oct 19, 2021 11.76 12.40 11.71 11.84 35,000 +0.00(+0.00%)
Oct 18, 2021 11.70 11.93 11.70 11.84 14,621 +0.14(+1.20%)
Oct 15, 2021 11.90 12.23 11.40 11.70 33,926 -0.04(-0.34%)
Oct 14, 2021 11.39 11.87 11.01 11.74 18,370 +0.39(+3.44%)
Oct 13, 2021 12.21 12.50 10.88 11.35 63,630 -0.96(-7.80%)
Oct 12, 2021 12.54 12.70 12.31 12.31 32,803 -0.23(-1.83%)
Oct 11, 2021 13.45 13.94 12.54 12.54 22,461 -0.76(-5.71%)
Oct 08, 2021 13.68 13.80 13.30 13.30 12,725 -0.35(-2.56%)
Oct 07, 2021 14.00 14.10 13.65 13.65 11,896 -0.53(-3.74%)
Oct 05, 2021 14.18 14.18 14.18 33,715 -0.26(-1.80%)
Oct 04, 2021 14.25 14.48 13.87 14.44 34,425 +0.19(+1.33%)
Oct 01, 2021 14.03 14.25 14.01 14.25 5,796 -0.12(-0.80%)
Sep 30, 2021 14.36 14.50 14.25 14.37 13,497 -0.12(-0.79%)
Sep 29, 2021 14.36 14.48 14.12 14.48 6,037 +0.19(+1.33%)
Sep 28, 2021 14.35 14.35 14.08 14.29 9,190 +0.04(+0.28%)
Sep 27, 2021 14.50 14.50 14.21 14.25 11,316 +0.04(+0.32%)
Sep 24, 2021 14.08 14.30 14.08 14.21 3,758 -0.19(-1.29%)
Sep 23, 2021 14.23 14.39 14.20 14.39 2,586 +0.04(+0.28%)
Sep 22, 2021 14.58 14.98 14.31 14.35 21,777 -0.13(-0.90%)
Sep 21, 2021 14.70 14.70 13.51 14.48 17,128 -0.22(-1.50%)
Sep 20, 2021 14.63 14.70 14.24 14.70 3,784 -0.52(-3.42%)
Sep 17, 2021 14.84 15.22 14.46 15.22 23,032 +0.71(+4.89%)
Sep 16, 2021 15.04 15.04 14.51 14.51 15,369 -0.74(-4.85%)
Sep 15, 2021 15.54 15.87 14.08 15.25 105,641 -0.43(-2.74%)
Sep 14, 2021 15.56 15.68 15.23 15.68 52,353 +0.19(+1.23%)
Sep 13, 2021 16.50 16.50 15.00 15.49 20,832 -0.92(-5.61%)
Sep 10, 2021 17.16 17.16 16.00 16.41 15,574 -0.74(-4.31%)
Sep 09, 2021 17.08 17.30 16.88 17.15 39,390 +0.10(+0.59%)
Sep 08, 2021 16.50 17.06 16.47 17.05 52,552 +0.57(+3.46%)
Sep 07, 2021 16.80 16.90 16.25 16.48 21,661 -0.29(-1.73%)
Sep 03, 2021 16.61 17.15 16.61 16.77 5,223 -0.05(-0.30%)
Sep 02, 2021 17.00 17.63 16.61 16.82 21,575 +0.33(+2.00%)
Sep 01, 2021 17.35 18.30 16.30 16.49 45,642 +0.33(+2.04%)
Aug 31, 2021 16.72 16.72 15.69 16.16 24,678 -0.63(-3.73%)
Aug 30, 2021 16.66 16.98 16.02 16.79 17,756 -0.18(-1.08%)
Aug 27, 2021 16.59 17.05 16.51 16.97 9,938 +0.09(+0.53%)
Aug 26, 2021 16.90 17.45 16.43 16.88 4,556 -0.21(-1.23%)
Aug 25, 2021 17.87 17.87 16.77 17.09 32,017 +0.20(+1.19%)
Aug 24, 2021 17.05 17.99 16.81 16.89 17,036 +0.29(+1.75%)
Aug 23, 2021 16.50 17.43 16.02 16.60 7,153 +0.10(+0.61%)
Aug 20, 2021 17.38 17.80 16.01 16.50 48,548 -0.99(-5.66%)
Aug 19, 2021 17.09 18.03 17.05 17.49 22,118 -0.31(-1.74%)
Aug 18, 2021 18.53 18.53 17.55 17.80 5,555 -0.75(-4.02%)
Aug 17, 2021 17.27 18.98 17.00 18.55 36,465 +0.55(+3.03%)
Aug 16, 2021 18.50 18.50 17.54 18.00 6,866 -0.50(-2.70%)
Aug 13, 2021 17.11 18.50 17.11 18.50 6,452 +1.20(+6.94%)
Aug 12, 2021 16.77 17.84 16.77 17.30 8,285 +0.09(+0.52%)
Aug 11, 2021 18.71 18.71 16.86 17.21 8,782 -1.19(-6.47%)
Aug 10, 2021 18.89 18.89 18.40 18.40 1,547 -0.37(-1.97%)
Aug 09, 2021 17.29 19.75 17.26 18.77 20,762 +1.36(+7.81%)
Aug 06, 2021 19.10 19.10 17.15 17.41 23,767 -1.80(-9.37%)
Aug 05, 2021 17.80 19.40 17.60 19.21 45,250 +1.22(+6.78%)
Aug 04, 2021 16.97 17.99 16.97 17.99 12,902 +1.25(+7.47%)
Aug 03, 2021 16.28 17.46 15.50 16.74 21,740 +0.25(+1.52%)
Aug 02, 2021 15.80 17.03 15.70 16.49 29,428 +1.02(+6.59%)
Jul 30, 2021 15.60 15.77 15.24 15.47 10,707 +0.04(+0.26%)
Jul 29, 2021 15.24 15.67 15.01 15.43 104,937 -0.03(-0.19%)
Jul 28, 2021 14.05 15.68 14.05 15.46 124,224 +1.76(+12.85%)
Jul 27, 2021 16.02 16.30 13.70 13.70 80,308 -3.16(-18.74%)
Jul 26, 2021 19.82 19.82 16.78 16.86 63,585 -3.21(-15.99%)
Jul 23, 2021 20.66 20.79 18.92 20.07 173,084 -0.61(-2.95%)
Jul 22, 2021 19.95 20.98 19.01 20.68 65,709 +0.80(+4.02%)
Jul 21, 2021 19.06 19.88 18.47 19.88 45,990 +0.88(+4.63%)
Jul 20, 2021 18.85 19.14 17.97 19.00 47,402 +0.36(+1.93%)
Jul 19, 2021 17.59 19.07 17.50 18.64 45,942 +0.02(+0.11%)
Jul 16, 2021 17.45 18.90 17.45 18.62 80,992 +0.92(+5.20%)
Jul 15, 2021 17.81 17.81 16.90 17.70 56,713 -0.25(-1.39%)
Jul 14, 2021 17.35 18.45 16.61 17.95 73,173 +1.10(+6.53%)
Jul 13, 2021 15.25 17.39 15.25 16.85 53,910 +1.69(+11.11%)
Jul 12, 2021 14.15 15.16 14.15 15.16 25,795 +0.98(+6.95%)
Jul 09, 2021 13.28 14.26 13.28 14.18 36,481 +0.71(+5.27%)
Jul 08, 2021 13.33 13.51 13.03 13.47 13,464 -0.02(-0.15%)
Jul 07, 2021 13.30 13.63 13.01 13.49 73,571 +0.79(+6.22%)
Jul 06, 2021 13.68 13.70 12.68 12.70 45,642 -0.98(-7.16%)
Jul 02, 2021 13.75 13.85 13.58 13.68 16,598 -0.22(-1.58%)
Jul 01, 2021 13.53 13.99 13.53 13.90 8,551 +0.34(+2.51%)
Jun 30, 2021 13.80 14.07 13.50 13.56 36,013 -0.40(-2.87%)
Jun 29, 2021 14.22 14.54 13.55 13.96 18,197 -0.33(-2.31%)
Jun 28, 2021 14.27 14.68 14.02 14.29 130,140 +0.04(+0.28%)
Jun 25, 2021 14.44 14.44 14.02 14.25 115,682 +0.26(+1.86%)
Jun 24, 2021 13.99 14.09 13.46 13.99 42,984 -0.01(-0.07%)
Jun 23, 2021 13.93 14.19 13.93 14.00 13,752 -0.01(-0.07%)
Jun 22, 2021 13.78 14.40 13.27 14.01 26,608 +0.12(+0.86%)
Jun 21, 2021 14.04 14.04 13.83 13.89 7,497 -0.11(-0.79%)
Jun 18, 2021 14.00 14.09 13.75 14.00 15,655 +0.00(+0.00%)
Jun 17, 2021 14.03 14.30 13.80 14.00 10,254 +0.14(+1.01%)
Jun 16, 2021 14.01 14.06 13.70 13.86 6,149 +0.25(+1.84%)
Jun 15, 2021 13.65 13.65 13.57 13.61 2,106 +0.02(+0.15%)
Jun 14, 2021 13.52 13.71 13.52 13.59 10,693 +0.06(+0.44%)
Jun 11, 2021 13.77 13.78 13.53 13.53 4,896 -0.20(-1.46%)
Jun 10, 2021 13.68 13.79 13.68 13.73 3,103 +0.17(+1.25%)
Jun 09, 2021 13.61 13.70 13.52 13.56 7,970 -0.12(-0.88%)
Jun 08, 2021 13.97 13.97 13.68 13.68 8,755 -0.22(-1.58%)
Jun 07, 2021 13.95 13.99 13.78 13.90 10,949 +0.12(+0.87%)
Jun 04, 2021 13.74 13.86 13.74 13.78 3,262 +0.13(+0.95%)
Jun 03, 2021 13.85 14.00 13.65 13.65 5,886 -0.13(-0.94%)
Jun 02, 2021 14.00 14.26 13.51 13.78 11,294 -0.21(-1.50%)
Jun 01, 2021 14.47 14.60 13.89 13.99 903,033 -0.19(-1.34%)
May 28, 2021 13.50 14.72 13.50 14.18 161,116 +1.48(+11.65%)
May 27, 2021 12.67 13.32 12.67 12.70 8,979 -0.04(-0.31%)
May 26, 2021 12.85 13.25 12.69 12.74 12,070 -0.26(-2.00%)
May 25, 2021 13.98 13.98 12.81 13.00 10,525 +0.00(+0.00%)
May 24, 2021 13.25 13.39 12.80 13.00 11,065 -0.20(-1.52%)
May 21, 2021 13.14 14.31 13.14 13.20 61,204 +0.40(+3.12%)
May 20, 2021 13.28 13.41 12.80 12.80 14,497 +0.16(+1.27%)
May 19, 2021 13.35 14.00 12.62 12.64 8,577 +0.11(+0.88%)
May 18, 2021 12.70 13.17 12.50 12.53 4,092 -0.07(-0.56%)
May 17, 2021 12.80 12.80 12.55 12.60 4,340 -0.10(-0.79%)
May 14, 2021 12.80 13.17 12.55 12.70 3,712 +0.15(+1.20%)
May 13, 2021 13.05 14.28 12.55 12.55 6,890 +0.00(+0.00%)
May 12, 2021 13.10 15.24 12.09 12.55 27,692 -0.53(-4.05%)
May 11, 2021 11.34 14.35 11.11 13.08 166,720 +1.28(+10.85%)
May 10, 2021 12.55 12.55 11.73 11.80 20,571 -0.85(-6.72%)
May 07, 2021 12.72 12.92 12.50 12.65 12,774 -0.02(-0.16%)
May 06, 2021 13.08 13.20 12.51 12.67 15,986 -0.73(-5.45%)
May 05, 2021 13.40 14.36 13.05 13.40 11,592 -0.29(-2.12%)
May 04, 2021 14.39 14.39 13.31 13.69 19,733 -0.80(-5.52%)
May 03, 2021 15.30 15.30 14.30 14.49 11,528 -0.11(-0.75%)
Apr 30, 2021 14.92 15.66 14.30 14.60 90,300 -0.18(-1.22%)
Apr 29, 2021 14.87 15.22 14.32 14.78 11,415 -0.03(-0.20%)
Apr 28, 2021 15.40 15.66 14.57 14.81 170,162 -0.37(-2.41%)
Apr 27, 2021 15.04 15.43 15.03 15.18 6,010 +0.12(+0.83%)
Apr 26, 2021 14.37 15.13 14.37 15.05 9,524 +0.17(+1.14%)
Apr 23, 2021 14.28 14.88 14.07 14.88 7,100 +0.81(+5.76%)
Apr 22, 2021 15.40 15.40 14.07 14.07 72,655 -1.33(-8.64%)
Apr 21, 2021 13.34 15.60 13.21 15.40 51,807 +1.90(+14.07%)
Apr 20, 2021 13.21 13.73 12.90 13.50 102,651 +0.17(+1.28%)
Apr 19, 2021 13.31 13.47 12.67 13.33 9,766 -0.06(-0.45%)
Apr 16, 2021 13.46 13.80 13.25 13.39 19,500 +0.19(+1.44%)
Apr 15, 2021 13.90 13.90 13.09 13.20 26,180 -0.40(-2.94%)
Apr 14, 2021 13.61 13.85 13.06 13.60 25,867 +0.14(+1.04%)
Apr 13, 2021 13.63 13.89 13.20 13.46 18,590 +0.03(+0.22%)
Apr 12, 2021 14.73 14.91 13.05 13.43 32,378 -1.05(-7.25%)
Apr 09, 2021 15.85 16.27 14.28 14.48 43,000 -1.36(-8.59%)
Apr 08, 2021 16.96 17.19 15.27 15.84 23,312 -1.11(-6.55%)
Apr 07, 2021 18.26 18.26 16.95 16.95 17,633 -0.80(-4.51%)
Apr 06, 2021 18.46 18.54 17.60 17.75 4,892 -0.12(-0.67%)
Apr 05, 2021 17.90 18.63 17.75 17.87 10,877 +0.19(+1.07%)
Apr 01, 2021 17.88 18.25 17.68 17.68 8,800 -0.27(-1.50%)
Mar 31, 2021 17.60 18.27 17.60 17.95 21,501 +0.56(+3.22%)
Mar 30, 2021 17.00 17.86 17.00 17.39 17,920 +0.39(+2.29%)
Mar 29, 2021 17.90 18.79 17.00 17.00 11,073 -0.73(-4.12%)
Mar 26, 2021 18.02 19.58 17.35 17.73 12,700 +0.02(+0.11%)
Mar 25, 2021 17.93 18.34 17.70 17.71 9,413 -0.03(-0.17%)
Mar 24, 2021 19.13 19.13 17.51 17.74 23,873 -0.99(-5.29%)
Mar 23, 2021 19.60 19.74 18.55 18.73 177,386 -0.04(-0.21%)
Mar 22, 2021 20.75 20.76 18.66 18.77 81,676 -2.18(-10.41%)
Mar 19, 2021 21.10 21.35 20.78 20.95 22,700 -0.46(-2.15%)
Mar 18, 2021 22.11 22.11 21.31 21.41 6,743 -0.59(-2.68%)
Mar 17, 2021 21.97 22.00 21.60 22.00 5,482 -0.36(-1.61%)
Mar 16, 2021 21.94 22.36 21.91 22.36 10,117 +0.41(+1.87%)
Mar 15, 2021 22.50 22.50 21.41 21.95 17,299 -0.27(-1.22%)
Mar 12, 2021 20.95 23.00 20.61 22.22 45,600 +0.84(+3.93%)
Mar 11, 2021 21.01 21.38 20.50 21.38 69,991 +0.37(+1.76%)
Mar 10, 2021 21.38 21.43 20.78 21.01 105,133 -0.21(-0.99%)
Mar 09, 2021 21.83 22.21 21.02 21.22 66,700 -0.50(-2.30%)
Mar 08, 2021 23.50 24.46 21.57 21.72 90,921 -1.39(-6.01%)
Mar 05, 2021 22.85 23.18 22.00 23.11 70,500 +0.12(+0.52%)
Mar 04, 2021 23.65 23.89 22.50 22.99 94,191 -0.76(-3.20%)
Mar 03, 2021 24.56 24.57 23.48 23.75 70,398 -0.81(-3.30%)
Mar 02, 2021 24.97 24.97 23.99 24.56 14,569 -0.42(-1.68%)
Mar 01, 2021 24.50 24.98 24.40 24.98 12,540 +0.48(+1.96%)
Feb 26, 2021 24.18 24.65 23.90 24.50 47,000 -0.36(-1.45%)
Feb 25, 2021 25.16 25.16 24.50 24.86 75,652 -0.14(-0.56%)
Feb 24, 2021 25.00 25.15 24.72 25.00 63,717 +0.14(+0.56%)
Feb 23, 2021 25.23 25.36 24.84 24.86 209,051 -1.38(-5.26%)
Feb 22, 2021 25.52 26.45 25.40 26.24 184,526 -0.08(-0.30%)
Feb 19, 2021 25.43 27.10 25.20 26.32 76,200 +1.16(+4.61%)
Feb 18, 2021 25.38 25.55 24.62 25.16 94,022 -0.30(-1.18%)
Feb 17, 2021 25.49 26.15 25.12 25.46 142,581 -0.10(-0.39%)
Feb 16, 2021 26.51 26.95 25.38 25.56 186,226 -2.10(-7.59%)
Feb 12, 2021 28.01 28.74 26.21 27.66 309,300 -1.94(-6.55%)
Feb 11, 2021 26.00 31.83 26.00 29.60 499,456 +3.40(+12.98%)
Feb 10, 2021 27.62 28.50 26.01 26.20 1,014,037 -3.79(-12.64%)
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.