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 )

2.390 +0.040 (+1.70%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 1.455 1.510 1.401 1.450 8,245 +0.00(+0.00%)
Mar 30, 2023 1.440 1.580 1.360 1.450 7,077 -0.06(-3.97%)
Mar 29, 2023 1.450 1.590 1.411 1.510 7,289 +0.06(+4.14%)
Mar 28, 2023 1.382 1.450 1.330 1.450 4,353 +0.08(+5.84%)
Mar 27, 2023 1.520 1.520 1.370 1.370 17,716 -0.13(-8.67%)
Mar 24, 2023 1.540 1.550 1.500 1.500 1,729 -0.02(-1.32%)
Mar 23, 2023 1.550 1.550 1.520 1.520 5,721 -0.02(-1.07%)
Mar 22, 2023 1.640 1.640 1.536 1.536 4,816 -0.01(-0.88%)
Mar 21, 2023 1.580 1.594 1.550 1.550 6,008 -0.00(-0.24%)
Mar 20, 2023 1.530 1.554 1.530 1.554 382 -0.03(-2.20%)
Mar 17, 2023 1.585 1.609 1.430 1.589 12,613 -0.01(-0.71%)
Mar 16, 2023 1.510 1.610 1.480 1.600 15,390 +0.00(+0.00%)
Mar 15, 2023 1.450 1.600 1.430 1.600 12,891 +0.17(+11.89%)
Mar 14, 2023 1.370 1.470 1.340 1.430 24,349 +0.07(+5.15%)
Mar 13, 2023 1.360 1.446 1.240 1.360 32,500 +0.01(+0.74%)
Mar 10, 2023 1.570 1.610 1.350 1.350 42,001 -0.26(-16.15%)
Mar 09, 2023 1.730 1.730 1.520 1.610 14,483 -0.09(-5.57%)
Mar 08, 2023 1.680 1.730 1.680 1.705 8,024 +0.00(+0.00%)
Mar 07, 2023 1.690 1.735 1.682 1.705 11,983 +0.01(+0.29%)
Mar 06, 2023 1.750 1.820 1.700 1.700 9,297 +0.01(+0.72%)
Mar 03, 2023 1.870 1.870 1.540 1.688 9,256 -0.09(-5.18%)
Mar 02, 2023 1.830 1.830 1.710 1.780 11,377 -0.03(-1.66%)
Mar 01, 2023 1.710 1.810 1.710 1.810 3,568 +0.15(+8.79%)
Feb 28, 2023 1.680 1.680 1.560 1.664 31,435 -0.02(-0.97%)
Feb 27, 2023 1.740 1.740 1.674 1.680 5,518 -0.06(-3.45%)
Feb 24, 2023 1.740 1.749 1.740 1.740 809 +0.05(+2.96%)
Feb 23, 2023 1.700 1.700 1.520 1.690 28,316 -0.04(-2.31%)
Feb 22, 2023 1.720 1.730 1.720 1.730 1,453 +0.01(+0.58%)
Feb 21, 2023 1.840 1.875 1.680 1.720 22,586 -0.14(-7.53%)
Feb 17, 2023 1.825 1.962 1.820 1.860 6,245 -0.01(-0.53%)
Feb 16, 2023 1.919 1.919 1.870 1.870 2,542 -0.01(-0.80%)
Feb 15, 2023 1.911 1.911 1.870 1.885 3,962 +0.01(+0.80%)
Feb 14, 2023 1.910 1.920 1.860 1.870 5,199 -0.01(-0.53%)
Feb 13, 2023 1.790 1.913 1.751 1.880 29,196 +0.01(+0.27%)
Feb 10, 2023 1.880 1.890 1.830 1.875 8,368 -0.03(-1.32%)
Feb 09, 2023 1.948 1.950 1.871 1.900 22,680 +0.04(+2.15%)
Feb 08, 2023 1.890 1.935 1.840 1.860 17,539 -0.02(-1.06%)
Feb 07, 2023 2.020 2.020 1.870 1.880 17,336 +0.01(+0.53%)
Feb 06, 2023 1.820 1.984 1.820 1.870 18,789 -0.01(-0.53%)
Feb 03, 2023 1.820 1.930 1.820 1.880 22,334 +0.04(+2.17%)
Feb 02, 2023 2.000 2.000 1.830 1.840 47,597 -0.05(-2.65%)
Feb 01, 2023 1.900 1.940 1.881 1.890 10,202 -0.03(-1.56%)
Jan 31, 2023 1.970 1.970 1.860 1.920 19,808 +0.04(+2.13%)
Jan 30, 2023 1.860 1.891 1.830 1.880 29,499 -0.07(-3.59%)
Jan 27, 2023 1.980 2.100 1.930 1.950 68,094 +0.02(+1.30%)
Jan 26, 2023 1.990 1.990 1.870 1.925 19,094 +0.05(+2.94%)
Jan 25, 2023 1.854 2.000 1.820 1.870 27,151 +0.03(+1.63%)
Jan 24, 2023 1.750 1.890 1.750 1.840 42,787 +0.00(+0.00%)
Jan 23, 2023 1.770 1.870 1.740 1.840 15,876 +0.16(+9.39%)
Jan 20, 2023 1.730 1.730 1.640 1.682 10,987 +0.02(+1.33%)
Jan 19, 2023 1.775 1.775 1.630 1.660 29,450 -0.11(-6.21%)
Jan 18, 2023 1.900 1.900 1.680 1.770 25,906 -0.04(-2.21%)
Jan 17, 2023 1.850 1.900 1.740 1.810 34,534 +0.03(+1.69%)
Jan 13, 2023 1.860 1.890 1.660 1.780 49,020 -0.05(-2.73%)
Jan 12, 2023 1.740 1.835 1.740 1.830 13,275 +0.03(+1.67%)
Jan 11, 2023 1.800 1.840 1.720 1.800 46,815 -0.09(-4.76%)
Jan 10, 2023 1.830 1.897 1.720 1.890 129,193 +0.11(+6.18%)
Jan 09, 2023 1.640 1.800 1.600 1.780 151,029 +0.18(+11.25%)
Jan 06, 2023 1.510 1.600 1.410 1.600 107,970 +0.16(+11.11%)
Jan 05, 2023 1.380 1.470 1.380 1.440 17,560 +0.07(+5.11%)
Jan 04, 2023 1.240 1.390 1.240 1.370 45,766 +0.10(+7.87%)
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.