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 28, 2024 2.600 2.850 2.600 2.800 3,971 +0.25(+9.80%)
Mar 27, 2024 2.500 2.700 2.500 2.550 6,186 +0.04(+1.59%)
Mar 26, 2024 2.500 2.560 2.460 2.510 9,800 -0.05(-1.95%)
Mar 25, 2024 2.610 2.610 2.491 2.560 5,371 +0.04(+1.59%)
Mar 22, 2024 2.550 2.600 2.520 2.520 5,760 -0.09(-3.45%)
Mar 21, 2024 2.720 2.810 2.550 2.610 14,078 -0.24(-8.42%)
Mar 20, 2024 2.820 2.850 2.410 2.850 47,945 +0.04(+1.42%)
Mar 19, 2024 2.750 2.840 2.700 2.810 11,797 -0.09(-3.10%)
Mar 18, 2024 2.870 2.900 2.700 2.900 10,570 +0.05(+1.93%)
Mar 15, 2024 2.890 2.950 2.710 2.845 4,868 -0.01(-0.52%)
Mar 14, 2024 2.880 2.920 2.723 2.860 3,089 +0.03(+1.06%)
Mar 13, 2024 2.970 3.000 2.791 2.830 11,977 -0.14(-4.71%)
Mar 12, 2024 2.990 2.990 2.750 2.970 19,939 +0.07(+2.24%)
Mar 11, 2024 2.780 3.000 2.750 2.905 14,766 +0.08(+3.01%)
Mar 08, 2024 2.810 2.970 2.710 2.820 26,781 -0.03(-1.05%)
Mar 07, 2024 2.910 3.035 2.810 2.850 22,159 -0.02(-0.70%)
Mar 06, 2024 3.050 3.240 2.820 2.870 58,957 -0.28(-8.89%)
Mar 05, 2024 3.130 3.250 3.020 3.150 16,019 +0.05(+1.61%)
Mar 04, 2024 3.180 3.360 3.040 3.100 87,156 -0.18(-5.49%)
Mar 01, 2024 3.280 3.390 3.170 3.280 22,158 +0.08(+2.50%)
Feb 29, 2024 3.230 3.450 3.110 3.200 24,519 -0.03(-0.93%)
Feb 28, 2024 3.240 3.355 3.190 3.230 17,124 -0.05(-1.52%)
Feb 27, 2024 3.300 3.500 3.230 3.280 39,690 -0.10(-2.96%)
Feb 26, 2024 3.410 3.425 3.300 3.380 7,412 +0.11(+3.36%)
Feb 23, 2024 3.400 3.650 3.040 3.270 42,342 -0.20(-5.76%)
Feb 22, 2024 3.240 3.629 3.150 3.470 39,772 +0.32(+10.16%)
Feb 21, 2024 3.150 3.300 3.020 3.150 13,798 -0.06(-1.87%)
Feb 20, 2024 3.200 3.395 3.042 3.210 37,027 +0.17(+5.59%)
Feb 16, 2024 3.440 3.660 3.040 3.040 89,105 -0.46(-13.14%)
Feb 15, 2024 3.450 3.660 3.410 3.500 39,304 +0.05(+1.45%)
Feb 14, 2024 3.600 3.640 3.400 3.450 14,457 -0.10(-2.82%)
Feb 13, 2024 3.540 3.780 3.446 3.550 37,473 -0.03(-0.84%)
Feb 12, 2024 3.650 3.718 3.500 3.580 24,308 -0.10(-2.72%)
Feb 09, 2024 3.450 3.800 3.450 3.680 71,997 +0.18(+5.14%)
Feb 08, 2024 3.280 3.590 3.150 3.500 43,172 +0.16(+4.79%)
Feb 07, 2024 3.360 3.590 3.280 3.340 20,312 -0.06(-1.76%)
Feb 06, 2024 3.240 3.590 3.180 3.400 19,298 +0.14(+4.29%)
Feb 05, 2024 3.340 3.690 3.260 3.260 38,227 -0.22(-6.32%)
Feb 02, 2024 3.610 3.770 3.435 3.480 57,197 -0.12(-3.33%)
Feb 01, 2024 3.600 3.850 3.600 3.600 46,178 -0.06(-1.64%)
Jan 31, 2024 3.290 3.727 3.200 3.660 82,322 +0.31(+9.25%)
Jan 30, 2024 3.820 3.890 3.260 3.350 108,028 -0.55(-14.10%)
Jan 29, 2024 3.940 4.290 3.845 3.900 84,941 -0.05(-1.27%)
Jan 26, 2024 3.980 4.380 3.800 3.950 106,226 -0.20(-4.82%)
Jan 25, 2024 3.850 4.360 3.166 4.150 430,232 +0.31(+8.07%)
Jan 24, 2024 3.220 3.900 3.030 3.840 284,914 +0.59(+18.34%)
Jan 23, 2024 2.850 3.450 2.760 3.245 245,968 +0.25(+8.17%)
Jan 22, 2024 2.650 3.020 2.290 3.000 306,612 +0.36(+13.64%)
Jan 19, 2024 3.200 3.220 2.450 2.640 394,717 -0.73(-21.66%)
Jan 18, 2024 3.410 3.850 3.150 3.370 402,217 -0.63(-15.75%)
Jan 17, 2024 3.320 4.010 1.900 4.000 1,487,550 +0.22(+5.82%)
Jan 16, 2024 3.200 3.800 3.010 3.780 581,150 +0.61(+19.24%)
Jan 12, 2024 3.150 3.170 2.870 3.170 82,601 +0.08(+2.59%)
Jan 11, 2024 2.600 3.100 2.530 3.090 100,712 +0.35(+12.77%)
Jan 10, 2024 3.090 3.110 2.290 2.740 302,866 -0.16(-5.52%)
Jan 09, 2024 2.710 3.140 2.630 2.900 243,087 +0.27(+10.27%)
Jan 08, 2024 2.290 2.630 2.210 2.630 95,483 +0.51(+24.06%)
Jan 05, 2024 2.200 2.200 2.020 2.120 217,486 +0.02(+0.95%)
Jan 04, 2024 2.180 2.290 2.020 2.100 31,029 -0.02(-1.18%)
Jan 03, 2024 1.960 2.230 1.962 2.125 81,678 +0.17(+8.42%)
Jan 02, 2024 1.960 2.030 1.849 1.960 51,977 +0.03(+1.48%)
Dec 29, 2023 1.710 1.960 1.700 1.931 34,630 +0.21(+12.29%)
Dec 28, 2023 1.650 1.930 1.600 1.720 53,150 +0.06(+3.61%)
Dec 27, 2023 1.711 1.739 1.660 1.660 5,421 -0.01(-0.60%)
Dec 26, 2023 1.650 1.680 1.650 1.670 1,549 -0.01(-0.60%)
Dec 22, 2023 1.690 1.710 1.660 1.680 11,310 -0.01(-0.59%)
Dec 21, 2023 1.750 1.800 1.665 1.690 18,756 -0.11(-6.11%)
Dec 20, 2023 1.450 1.899 1.450 1.800 55,034 +0.32(+21.62%)
Dec 19, 2023 1.525 1.611 1.438 1.480 8,011 +0.01(+1.02%)
Dec 18, 2023 1.600 1.610 1.400 1.465 33,800 -0.06(-4.25%)
Dec 15, 2023 1.660 1.680 1.350 1.530 114,494 -0.16(-9.47%)
Dec 14, 2023 1.760 1.799 1.660 1.690 17,743 -0.06(-3.43%)
Dec 13, 2023 1.760 1.765 1.660 1.750 15,403 -0.05(-2.78%)
Dec 12, 2023 1.800 1.820 1.670 1.800 11,806 -0.00(-0.24%)
Dec 11, 2023 1.950 1.950 1.800 1.804 27,881 -0.08(-4.02%)
Dec 08, 2023 1.830 1.900 1.780 1.880 26,576 +0.08(+4.44%)
Dec 07, 2023 1.970 1.970 1.800 1.800 42,245 -0.12(-6.25%)
Dec 06, 2023 1.700 1.950 1.680 1.920 145,332 +0.24(+14.29%)
Dec 05, 2023 1.650 1.700 1.590 1.680 13,313 +0.06(+4.02%)
Dec 04, 2023 1.520 1.700 1.520 1.615 27,930 +0.09(+6.25%)
Dec 01, 2023 1.740 1.740 1.500 1.520 14,964 -0.23(-13.14%)
Nov 30, 2023 1.490 1.800 1.470 1.750 55,698 +0.28(+19.05%)
Nov 29, 2023 1.470 1.520 1.470 1.470 28,199 +0.01(+0.68%)
Nov 28, 2023 1.440 1.500 1.440 1.460 14,954 +0.02(+1.39%)
Nov 27, 2023 1.420 1.500 1.410 1.440 5,766 +0.00(+0.00%)
Nov 24, 2023 1.460 1.540 1.410 1.440 5,981 +0.01(+0.70%)
Nov 22, 2023 1.340 1.500 1.340 1.430 10,980 +0.08(+5.93%)
Nov 21, 2023 1.430 1.450 1.350 1.350 5,336 -0.02(-1.46%)
Nov 20, 2023 1.460 1.460 1.370 1.370 7,311 +0.00(+0.00%)
Nov 17, 2023 1.410 1.470 1.370 1.370 11,677 +0.00(+0.00%)
Nov 16, 2023 1.370 1.440 1.330 1.370 6,173 +0.01(+0.74%)
Nov 15, 2023 1.370 1.430 1.360 1.360 1,677 -0.01(-0.73%)
Nov 14, 2023 1.410 1.440 1.360 1.370 5,649 +0.01(+0.74%)
Nov 13, 2023 1.350 1.400 1.350 1.360 1,836 -0.08(-5.56%)
Nov 10, 2023 1.470 1.470 1.360 1.440 5,507 +0.08(+5.88%)
Nov 09, 2023 1.321 1.360 1.321 1.360 827 -0.03(-2.16%)
Nov 08, 2023 1.420 1.430 1.310 1.390 14,873 +0.04(+2.96%)
Nov 07, 2023 1.360 1.380 1.350 1.350 1,773 +0.00(+0.00%)
Nov 06, 2023 1.370 1.380 1.350 1.350 2,000 +0.00(+0.00%)
Nov 03, 2023 1.330 1.350 1.320 1.350 15,766 -0.00(-0.13%)
Nov 02, 2023 1.330 1.380 1.330 1.352 4,941 +0.03(+2.54%)
Nov 01, 2023 1.320 1.320 1.318 1.318 967 -0.04(-2.71%)
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%)
Aug 01, 2023 1.350 1.382 1.350 1.360 10,710 +0.00(+0.00%)
Jul 31, 2023 1.350 1.370 1.350 1.360 5,138 -0.01(-0.72%)
Jul 28, 2023 1.380 1.382 1.350 1.370 12,051 -0.03(-2.15%)
Jul 27, 2023 1.380 1.400 1.366 1.400 5,420 +0.03(+2.19%)
Jul 26, 2023 1.340 1.400 1.280 1.370 29,087 +0.04(+3.02%)
Jul 25, 2023 1.360 1.376 1.310 1.330 6,687 +0.02(+1.52%)
Jul 24, 2023 1.330 1.340 1.300 1.310 13,315 -0.06(-4.38%)
Jul 21, 2023 1.450 1.450 1.320 1.370 18,499 +0.04(+3.01%)
Jul 20, 2023 1.320 1.450 1.320 1.330 23,394 +0.01(+0.76%)
Jul 19, 2023 1.370 1.460 1.320 1.320 21,898 -0.05(-3.65%)
Jul 18, 2023 1.390 1.462 1.350 1.370 12,512 -0.08(-5.52%)
Jul 17, 2023 1.510 1.510 1.350 1.450 18,834 -0.01(-0.68%)
Jul 14, 2023 1.540 1.633 1.410 1.460 8,763 -0.11(-7.01%)
Jul 13, 2023 1.650 1.650 1.510 1.570 5,490 +0.02(+1.29%)
Jul 12, 2023 1.530 1.650 1.420 1.550 35,027 +0.03(+1.97%)
Jul 11, 2023 1.570 1.610 1.500 1.520 7,842 -0.04(-2.56%)
Jul 10, 2023 1.650 1.650 1.510 1.560 24,182 -0.04(-2.50%)
Jul 07, 2023 1.540 1.600 1.491 1.600 24,710 +0.07(+4.58%)
Jul 06, 2023 1.440 1.580 1.300 1.530 110,538 +0.23(+17.69%)
Jul 05, 2023 1.480 1.490 1.300 1.300 94,432 -0.17(-11.56%)
Jul 03, 2023 1.410 1.520 1.410 1.470 5,778 -0.01(-0.68%)
Jun 30, 2023 1.500 1.580 1.440 1.480 16,847 -0.02(-1.33%)
Jun 29, 2023 1.410 1.550 1.410 1.500 74,114 +0.05(+3.45%)
Jun 28, 2023 1.400 1.600 1.330 1.450 93,837 -0.01(-0.68%)
Jun 27, 2023 1.700 1.700 1.320 1.460 144,174 -0.30(-17.05%)
Jun 26, 2023 1.340 1.760 1.331 1.760 213,834 +0.41(+30.37%)
Jun 23, 2023 1.230 1.380 1.200 1.350 100,698 +0.05(+3.85%)
Jun 22, 2023 1.160 1.310 1.150 1.300 49,489 +0.12(+10.17%)
Jun 21, 2023 1.170 1.230 1.170 1.180 5,037 -0.03(-2.48%)
Jun 20, 2023 1.300 1.350 1.200 1.210 15,668 -0.07(-5.47%)
Jun 16, 2023 1.380 1.380 1.250 1.280 15,293 -0.10(-7.25%)
Jun 15, 2023 1.250 1.440 1.200 1.380 35,927 +0.05(+3.76%)
May 08, 2023 1.340 1.340 1.330 1.330 2,988 -0.01(-0.75%)
May 05, 2023 1.310 1.356 1.310 1.340 15,014 +0.05(+3.88%)
May 04, 2023 1.300 1.345 1.260 1.290 5,549 -0.01(-0.77%)
May 03, 2023 1.250 1.310 1.214 1.300 30,930 -0.03(-2.26%)
May 02, 2023 1.380 1.380 1.300 1.330 8,821 +0.00(+0.00%)
May 01, 2023 1.330 1.400 1.330 1.330 4,920 +0.02(+1.53%)
Apr 28, 2023 1.290 1.380 1.290 1.310 5,873 +0.02(+1.55%)
Apr 27, 2023 1.250 1.324 1.250 1.290 9,754 -0.06(-4.80%)
Apr 26, 2023 1.310 1.355 1.300 1.355 3,560 +0.05(+4.23%)
Apr 25, 2023 1.310 1.380 1.300 1.300 6,760 -0.09(-6.47%)
Apr 24, 2023 1.400 1.435 1.390 1.390 4,475 -0.02(-1.42%)
Apr 21, 2023 1.510 1.520 1.410 1.410 6,929 -0.07(-4.73%)
Apr 20, 2023 1.550 1.550 1.467 1.480 6,788 +0.02(+1.72%)
Apr 19, 2023 1.390 1.540 1.390 1.455 5,311 +0.06(+3.93%)
Apr 18, 2023 1.520 1.520 1.400 1.400 7,119 -0.05(-3.45%)
Apr 17, 2023 1.450 1.540 1.360 1.450 13,868 -0.04(-2.68%)
Apr 14, 2023 1.370 1.500 1.370 1.490 12,082 +0.06(+4.20%)
Apr 13, 2023 1.350 1.450 1.350 1.430 11,162 +0.08(+5.93%)
Apr 12, 2023 1.487 1.487 1.350 1.350 15,347 +0.00(+0.00%)
Apr 11, 2023 1.500 1.595 1.350 1.350 29,966 -0.06(-4.59%)
Apr 10, 2023 1.540 1.540 1.370 1.415 10,969 -0.06(-4.39%)
Apr 06, 2023 1.360 1.610 1.360 1.480 2,849 +0.12(+8.82%)
Apr 05, 2023 1.360 1.470 1.360 1.360 2,239 -0.01(-0.73%)
Apr 04, 2023 1.350 1.430 1.350 1.370 17,225 +0.02(+1.48%)
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.