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
Markets:
Overview
News
Currencies
International
Treasuries

Adagene Inc. - ADS, each representing 1.25 ordinary shares (NQ:ADAG)

1.790 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:20 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 1.780 1.808 1.720 1.790 8,855 +0.00(+0.01%)
Oct 23, 2025 1.820 1.820 1.720 1.790 38,506 +0.05(+2.87%)
Oct 22, 2025 1.950 1.950 1.700 1.740 55,946 -0.15(-7.94%)
Oct 21, 2025 1.900 1.940 1.850 1.890 33,690 -0.01(-0.53%)
Oct 20, 2025 1.760 1.910 1.750 1.900 53,102 +0.14(+7.95%)
Oct 17, 2025 1.840 1.850 1.760 1.760 25,827 -0.02(-1.12%)
Oct 16, 2025 1.810 1.885 1.750 1.780 63,674 -0.01(-0.56%)
Oct 15, 2025 1.820 1.820 1.750 1.790 48,352 -0.05(-2.72%)
Oct 14, 2025 1.900 1.905 1.750 1.840 65,229 -0.07(-3.66%)
Oct 13, 2025 1.980 1.990 1.880 1.910 26,057 -0.04(-2.05%)
Oct 10, 2025 1.980 2.000 1.850 1.950 66,637 +0.00(+0.00%)
Oct 09, 2025 1.920 1.989 1.900 1.950 64,069 -0.01(-0.26%)
Oct 08, 2025 1.950 2.065 1.900 1.955 648,881 -0.03(-1.76%)
Oct 07, 2025 1.970 1.990 1.880 1.990 56,382 +0.00(+0.00%)
Oct 06, 2025 1.990 2.025 1.950 1.990 40,321 +0.01(+0.51%)
Oct 03, 2025 1.935 2.050 1.914 1.980 38,816 +0.04(+2.06%)
Oct 02, 2025 2.060 2.060 1.850 1.940 114,807 -0.06(-3.00%)
Oct 01, 2025 1.990 2.030 1.967 2.000 27,204 +0.01(+0.50%)
Sep 30, 2025 1.950 2.050 1.931 1.990 58,106 -0.03(-1.24%)
Sep 29, 2025 1.940 2.057 1.940 2.015 24,420 +0.06(+2.81%)
Sep 26, 2025 1.980 1.982 1.950 1.960 10,669 -0.06(-2.97%)
Sep 25, 2025 2.050 2.080 1.980 2.020 64,545 -0.01(-0.49%)
Sep 24, 2025 2.050 2.240 2.030 2.030 24,231 -0.02(-0.98%)
Sep 23, 2025 2.020 2.100 2.010 2.050 56,092 +0.04(+1.99%)
Sep 22, 2025 2.060 2.090 1.960 2.010 65,769 -0.04(-1.95%)
Sep 19, 2025 2.060 2.150 2.030 2.050 57,253 -0.02(-0.97%)
Sep 18, 2025 2.130 2.160 2.040 2.070 69,377 +0.03(+1.47%)
Sep 17, 2025 2.100 2.180 2.030 2.040 56,037 -0.09(-4.23%)
Sep 16, 2025 2.250 2.270 2.070 2.130 45,955 +0.02(+0.95%)
Sep 15, 2025 2.220 2.277 2.100 2.110 36,807 -0.13(-5.80%)
Sep 12, 2025 2.350 2.410 2.230 2.240 97,683 -0.10(-4.27%)
Sep 11, 2025 2.400 2.490 2.340 2.340 85,371 -0.05(-2.09%)
Sep 10, 2025 2.340 2.450 2.240 2.390 192,969 -0.11(-4.40%)
Sep 09, 2025 2.390 3.160 2.310 2.500 534,582 +0.11(+4.60%)
Sep 08, 2025 2.260 2.428 2.260 2.390 58,479 +0.19(+8.64%)
Sep 05, 2025 2.110 2.450 2.110 2.200 129,701 +0.06(+2.80%)
Sep 04, 2025 2.120 2.200 2.120 2.140 40,252 -0.04(-1.83%)
Sep 03, 2025 2.120 2.240 2.110 2.180 41,416 +0.06(+2.83%)
Sep 02, 2025 2.120 2.200 2.120 2.120 16,979 -0.01(-0.47%)
Aug 29, 2025 2.170 2.240 2.080 2.130 33,204 -0.09(-4.05%)
Aug 28, 2025 2.150 2.296 2.150 2.220 44,535 +0.03(+1.37%)
Aug 27, 2025 2.330 2.330 2.150 2.190 60,588 -0.18(-7.59%)
Aug 26, 2025 2.350 2.460 2.220 2.370 72,912 +0.02(+0.85%)
Aug 25, 2025 2.420 2.530 2.350 2.350 153,525 -0.04(-1.67%)
Aug 22, 2025 2.220 2.550 2.220 2.390 193,371 +0.11(+4.82%)
Aug 21, 2025 2.150 2.328 2.130 2.280 87,068 +0.21(+10.14%)
Aug 20, 2025 2.010 2.280 2.010 2.070 255,023 +0.11(+5.61%)
Aug 19, 2025 1.990 2.090 1.950 1.960 99,141 +0.00(+0.00%)
Aug 18, 2025 1.800 2.150 1.800 1.960 198,295 +0.27(+15.98%)
Aug 15, 2025 2.050 2.500 1.650 1.690 413,057 -0.32(-15.92%)
Aug 14, 2025 1.910 2.060 1.810 2.010 45,278 +0.36(+21.82%)
Aug 13, 2025 2.050 2.240 1.650 1.650 106,958 -0.26(-13.61%)
Aug 12, 2025 2.320 2.543 1.780 1.910 151,213 -0.38(-16.59%)
Aug 11, 2025 2.270 2.420 2.220 2.290 30,339 +0.12(+5.53%)
Aug 08, 2025 2.160 2.311 2.160 2.170 17,510 -0.01(-0.46%)
Aug 07, 2025 2.240 2.470 2.060 2.180 111,024 -0.19(-8.02%)
Aug 06, 2025 2.150 2.600 2.020 2.370 219,622 +0.47(+24.79%)
Aug 05, 2025 1.960 1.960 1.860 1.899 7,435 -0.02(-0.81%)
Aug 04, 2025 1.890 1.915 1.890 1.915 1,710 -0.01(-0.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.