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 (%)
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%)
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.