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, 2022 3.990 3.990 3.500 3.500 119,220 -0.16(-4.37%)
Mar 30, 2022 4.000 4.200 3.660 3.660 56,344 -0.33(-8.27%)
Mar 29, 2022 4.020 4.433 3.820 3.990 77,156 +0.00(+0.00%)
Mar 28, 2022 4.280 4.440 3.990 3.990 33,267 -0.33(-7.64%)
Mar 25, 2022 4.320 4.460 4.320 4.320 23,454 -0.01(-0.23%)
Mar 24, 2022 4.450 4.588 4.330 4.330 51,585 -0.01(-0.23%)
Mar 23, 2022 4.520 4.700 4.340 4.340 58,982 -0.13(-2.91%)
Mar 22, 2022 4.600 4.740 4.370 4.470 53,300 -0.14(-3.04%)
Mar 21, 2022 4.800 4.800 4.530 4.610 39,477 -0.19(-3.96%)
Mar 18, 2022 4.700 4.841 4.500 4.800 74,598 +0.20(+4.35%)
Mar 17, 2022 4.900 4.930 4.540 4.600 49,537 -0.24(-4.96%)
Mar 16, 2022 6.060 6.060 4.570 4.840 140,685 -0.01(-0.21%)
Mar 15, 2022 4.500 5.050 4.180 4.850 25,040 +0.31(+6.83%)
Mar 14, 2022 4.600 4.670 4.210 4.540 26,997 -0.06(-1.30%)
Mar 11, 2022 4.870 4.870 4.440 4.600 35,483 -0.27(-5.52%)
Mar 10, 2022 4.770 4.940 4.770 4.869 20,752 +0.02(+0.39%)
Mar 09, 2022 4.960 5.400 4.810 4.850 102,064 -0.05(-1.02%)
Mar 08, 2022 4.770 4.900 4.770 4.900 16,662 -0.14(-2.78%)
Mar 07, 2022 4.830 5.040 4.730 5.040 30,636 +0.33(+7.01%)
Mar 04, 2022 4.700 4.940 4.600 4.710 23,101 -0.05(-1.00%)
Mar 03, 2022 5.220 5.450 4.690 4.758 44,617 -0.58(-10.90%)
Mar 02, 2022 6.000 6.330 5.140 5.340 391,485 -0.16(-2.91%)
Mar 01, 2022 5.740 5.740 5.330 5.500 3,744 +0.06(+1.10%)
Feb 28, 2022 6.130 6.590 5.010 5.440 33,080 -1.08(-16.56%)
Feb 25, 2022 6.380 6.650 6.380 6.520 21,152 +0.50(+8.31%)
Feb 24, 2022 6.080 6.400 6.020 6.020 9,018 -0.40(-6.23%)
Feb 23, 2022 6.690 6.690 6.400 6.420 3,148 -0.28(-4.18%)
Feb 22, 2022 6.660 6.700 6.660 6.700 2,875 -0.10(-1.47%)
Feb 18, 2022 6.800 0 +0.00(+0.00%)
Feb 17, 2022 6.630 6.956 6.630 6.800 1,796 +0.32(+4.94%)
Feb 16, 2022 6.590 6.590 6.480 6.480 2,930 -0.11(-1.73%)
Feb 15, 2022 6.350 6.880 6.327 6.594 10,156 +0.39(+6.36%)
Feb 14, 2022 6.690 7.075 6.180 6.200 14,910 -1.05(-14.48%)
Feb 11, 2022 6.950 7.370 6.950 7.250 5,676 +0.00(+0.00%)
Feb 10, 2022 7.140 7.375 7.140 7.250 3,683 -0.25(-3.33%)
Feb 09, 2022 7.240 7.960 7.240 7.500 12,107 +0.26(+3.59%)
Feb 08, 2022 6.573 7.335 6.573 7.240 5,221 +0.24(+3.43%)
Feb 07, 2022 6.960 7.305 6.960 7.000 18,137 +0.00(+0.00%)
Feb 04, 2022 7.070 7.100 7.000 7.000 3,782 -0.24(-3.31%)
Feb 03, 2022 7.310 7.100 7.240 3,517 -0.12(-1.63%)
Feb 02, 2022 7.400 7.400 7.040 7.360 2,199 +0.04(+0.55%)
Feb 01, 2022 7.200 7.327 7.200 7.320 4,061 +0.36(+5.17%)
Jan 28, 2022 6.940 7.410 6.480 6.960 65,655 -0.02(-0.29%)
Jan 27, 2022 7.200 7.200 6.670 6.980 21,376 -0.21(-2.99%)
Jan 26, 2022 6.790 7.500 6.790 7.195 9,688 +0.53(+7.87%)
Jan 25, 2022 6.620 6.900 5.710 6.670 35,223 -0.45(-6.32%)
Jan 24, 2022 7.403 7.403 7.020 7.120 9,589 -0.35(-4.69%)
Jan 21, 2022 7.150 7.470 7.130 7.470 5,676 -0.02(-0.27%)
Jan 20, 2022 7.680 7.680 7.300 7.490 15,653 -0.18(-2.35%)
Jan 19, 2022 7.800 8.490 7.670 7.670 33,850 +0.07(+0.92%)
Jan 18, 2022 7.960 8.540 7.581 7.600 35,868 -0.58(-7.15%)
Jan 14, 2022 8.185 0 -0.34(-4.04%)
Jan 13, 2022 8.770 8.790 8.150 8.530 16,694 -0.23(-2.63%)
Jan 12, 2022 8.320 9.250 8.310 8.760 7,225 +0.46(+5.54%)
Jan 11, 2022 8.640 8.980 8.270 8.300 24,965 -0.39(-4.49%)
Jan 10, 2022 8.780 8.780 8.500 8.690 3,775 -0.10(-1.08%)
Jan 07, 2022 8.090 8.825 8.038 8.785 13,636 +0.63(+7.79%)
Jan 06, 2022 7.700 8.150 7.560 8.150 7,259 +0.42(+5.43%)
Jan 05, 2022 7.510 7.950 7.510 7.730 15,715 +0.02(+0.26%)
Jan 04, 2022 7.880 8.360 7.500 7.710 11,193 -0.33(-4.10%)
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.