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 )

2.180 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 8, 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 (%)
Aug 31, 2022 1.500 1.530 1.460 1.460 53,100 -0.01(-0.68%)
Aug 30, 2022 1.520 1.540 1.470 1.470 8,142 -0.02(-1.34%)
Aug 29, 2022 1.490 1.525 1.420 1.490 113,954 +0.08(+5.67%)
Aug 26, 2022 1.490 1.497 1.400 1.410 62,533 -0.06(-4.08%)
Aug 25, 2022 1.470 1.490 1.410 1.470 78,112 +0.04(+2.80%)
Aug 24, 2022 1.400 1.473 1.370 1.430 51,072 +0.05(+3.62%)
Aug 23, 2022 1.320 1.400 1.310 1.380 13,399 +0.03(+2.22%)
Aug 22, 2022 1.290 1.385 1.271 1.350 85,275 +0.06(+4.65%)
Aug 19, 2022 1.270 1.320 1.270 1.290 34,992 -0.02(-1.53%)
Aug 18, 2022 1.220 1.320 1.220 1.310 95,880 +0.07(+5.65%)
Aug 17, 2022 1.380 1.380 1.220 1.240 300,209 -0.13(-9.49%)
Aug 16, 2022 1.430 1.460 1.370 1.370 95,636 -0.03(-2.14%)
Aug 15, 2022 1.420 1.460 1.390 1.400 107,294 -0.01(-0.71%)
Aug 12, 2022 1.450 1.470 1.380 1.410 207,926 -0.05(-3.42%)
Aug 11, 2022 1.500 1.500 1.450 1.460 57,391 -0.01(-0.68%)
Aug 10, 2022 1.420 1.500 1.420 1.470 86,500 +0.03(+2.08%)
Aug 09, 2022 1.500 1.500 1.440 1.440 39,665 +0.00(+0.00%)
Aug 08, 2022 1.500 1.500 1.440 1.440 94,225 -0.03(-2.04%)
Aug 05, 2022 1.430 1.500 1.430 1.470 47,956 +0.07(+5.10%)
Aug 04, 2022 1.500 1.600 1.390 1.399 172,199 -0.10(-6.75%)
Aug 03, 2022 1.630 1.640 1.500 1.500 114,320 -0.05(-3.23%)
Aug 02, 2022 1.760 1.760 1.540 1.550 30,647 -0.04(-2.52%)
Aug 01, 2022 1.690 1.720 1.590 1.590 17,939 -0.10(-5.92%)
Jul 29, 2022 1.720 1.780 1.684 1.690 13,513 -0.01(-0.59%)
Jul 28, 2022 1.780 1.780 1.650 1.700 30,959 -0.09(-5.03%)
Jul 27, 2022 1.800 1.800 1.790 1.790 3,723 +0.01(+0.56%)
Jul 26, 2022 1.790 1.840 1.770 1.780 44,829 +0.01(+0.56%)
Jul 25, 2022 1.810 1.820 1.760 1.770 36,089 -0.06(-3.28%)
Jul 22, 2022 1.870 1.953 1.810 1.830 11,627 -0.07(-3.68%)
Jul 21, 2022 1.960 1.980 1.870 1.900 18,712 -0.02(-1.04%)
Jul 20, 2022 1.960 1.995 1.910 1.920 14,777 -0.03(-1.54%)
Jul 19, 2022 2.170 2.180 1.890 1.950 92,126 -0.05(-2.50%)
Jul 18, 2022 2.030 2.060 1.990 2.000 33,544 +0.06(+3.36%)
Jul 15, 2022 1.960 1.988 1.930 1.935 49,753 +0.01(+0.26%)
Jul 14, 2022 2.110 2.110 1.930 1.930 69,327 -0.10(-4.93%)
Jul 13, 2022 2.050 2.190 2.010 2.030 69,021 -0.01(-0.49%)
Jul 12, 2022 2.050 2.100 2.030 2.040 63,027 -0.04(-1.92%)
Jul 11, 2022 2.050 2.110 2.030 2.080 50,037 -0.01(-0.48%)
Jul 08, 2022 2.200 2.200 2.090 2.090 95,917 +0.05(+2.45%)
Jul 07, 2022 1.970 2.130 1.970 2.040 127,162 +0.07(+3.55%)
Jul 06, 2022 2.040 2.070 1.970 1.970 57,347 -0.02(-1.01%)
Jul 05, 2022 2.000 2.092 1.990 1.990 129,185 +0.00(+0.00%)
Jul 01, 2022 2.020 2.110 1.960 1.990 80,713 -0.08(-3.67%)
Jun 30, 2022 2.300 1.870 1.860 2.066 367,896 -0.03(-1.39%)
Jun 29, 2022 2.060 2.170 2.031 2.095 512,551 -0.00(-0.24%)
Jun 28, 2022 2.265 2.265 2.055 2.100 21,593 +0.00(+0.00%)
Jun 27, 2022 2.080 2.210 1.980 2.100 121,391 +0.10(+5.00%)
Jun 24, 2022 2.050 2.230 1.980 2.000 81,961 +0.00(+0.00%)
Jun 23, 2022 1.990 2.025 1.880 2.000 48,351 +0.00(+0.00%)
Jun 22, 2022 2.050 2.070 1.896 2.000 53,850 -0.05(-2.44%)
Jun 21, 2022 1.960 2.220 1.960 2.050 51,466 +0.05(+2.50%)
Jun 17, 2022 2.000 2.190 1.890 2.000 40,811 +0.01(+0.50%)
Jun 16, 2022 2.050 2.388 1.990 1.990 33,411 -0.01(-0.50%)
Jun 15, 2022 2.280 2.650 1.600 2.000 1,361,012 -0.46(-18.70%)
Jun 14, 2022 2.520 2.540 2.460 2.460 563 +0.01(+0.41%)
Jun 13, 2022 2.525 2.525 2.415 2.450 18,362 -0.11(-4.30%)
Jun 10, 2022 2.550 2.609 2.550 2.560 9,945 -0.02(-0.78%)
Jun 09, 2022 2.710 2.730 2.550 2.580 14,836 -0.18(-6.52%)
Jun 08, 2022 2.800 2.840 2.670 2.760 18,102 +0.04(+1.47%)
Jun 07, 2022 2.750 2.820 2.710 2.720 19,613 -0.08(-2.86%)
Jun 06, 2022 2.860 2.870 2.750 2.800 6,411 +0.00(+0.00%)
Jun 03, 2022 2.800 2.870 2.800 2.800 1,737 -0.06(-2.10%)
Jun 02, 2022 2.870 2.870 2.805 2.860 15,605 -0.01(-0.35%)
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.