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)

2.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 2.650 2.755 2.511 2.670 38,152 +0.04(+1.52%)
Feb 06, 2026 2.560 2.785 2.410 2.630 294,603 +0.09(+3.54%)
Feb 05, 2026 2.820 2.909 2.470 2.540 43,051 -0.30(-10.56%)
Feb 04, 2026 2.980 3.100 2.735 2.840 147,580 -0.11(-3.73%)
Feb 03, 2026 2.990 3.190 2.740 2.950 102,798 +0.01(+0.34%)
Feb 02, 2026 2.720 3.160 2.300 2.940 327,000 +0.19(+6.91%)
Jan 30, 2026 2.900 2.920 2.430 2.750 182,477 -0.16(-5.50%)
Jan 29, 2026 2.750 2.940 2.591 2.910 221,600 +0.14(+5.05%)
Jan 28, 2026 2.380 2.870 2.380 2.770 196,077 +0.28(+11.24%)
Jan 27, 2026 2.480 2.560 2.290 2.490 147,658 +0.04(+1.63%)
Jan 26, 2026 2.440 2.657 2.050 2.450 247,356 -0.04(-1.61%)
Jan 23, 2026 2.030 2.920 2.000 2.490 1,994,170 +0.46(+22.66%)
Jan 22, 2026 1.690 2.050 1.690 2.030 599,952 +0.34(+20.12%)
Jan 21, 2026 1.930 1.930 1.685 1.690 34,730 -0.18(-9.63%)
Jan 20, 2026 1.900 1.931 1.870 1.870 17,299 -0.09(-4.59%)
Jan 16, 2026 1.880 1.980 1.880 1.960 53,800 +0.04(+2.08%)
Jan 15, 2026 1.800 1.920 1.760 1.920 72,192 +0.12(+6.67%)
Jan 14, 2026 1.660 1.800 1.656 1.800 45,638 +0.10(+5.88%)
Jan 13, 2026 1.630 1.710 1.580 1.700 23,908 +0.11(+6.92%)
Jan 12, 2026 1.640 1.700 1.540 1.590 156,760 +0.06(+3.92%)
Jan 09, 2026 1.690 1.750 1.500 1.530 61,016 -0.12(-7.27%)
Jan 08, 2026 1.680 1.750 1.630 1.650 61,327 -0.03(-1.79%)
Jan 07, 2026 1.820 1.820 1.640 1.680 68,014 -0.14(-7.69%)
Jan 06, 2026 1.760 1.830 1.760 1.820 32,084 +0.04(+2.25%)
Jan 05, 2026 1.800 1.800 1.750 1.780 26,294 -0.06(-3.26%)
Jan 02, 2026 1.870 1.870 1.780 1.840 5,261 -0.05(-2.65%)
Dec 31, 2025 1.810 1.900 1.800 1.890 51,187 +0.07(+4.07%)
Dec 30, 2025 1.740 1.850 1.740 1.816 19,103 +0.03(+1.45%)
Dec 29, 2025 1.800 1.890 1.770 1.790 56,962 +0.01(+0.56%)
Dec 26, 2025 1.830 1.838 1.760 1.780 14,664 -0.07(-3.78%)
Dec 24, 2025 1.820 1.850 1.820 1.850 2,673 +0.00(+0.00%)
Dec 23, 2025 1.880 1.930 1.820 1.850 19,915 -0.03(-1.60%)
Dec 22, 2025 1.760 1.880 1.760 1.880 39,243 +0.06(+3.30%)
Dec 19, 2025 1.790 1.900 1.790 1.820 19,750 -0.01(-0.55%)
Dec 18, 2025 1.830 1.860 1.804 1.830 19,784 -0.03(-1.61%)
Dec 17, 2025 1.900 1.900 1.720 1.860 53,595 -0.04(-2.11%)
Dec 16, 2025 1.840 1.920 1.691 1.900 184,384 +0.23(+13.77%)
Dec 15, 2025 1.720 1.763 1.610 1.670 48,194 -0.08(-4.57%)
Dec 12, 2025 1.760 1.820 1.700 1.750 80,890 -0.01(-0.79%)
Dec 11, 2025 1.760 1.910 1.600 1.764 37,905 -0.05(-2.54%)
Dec 10, 2025 1.960 1.980 1.705 1.810 144,555 -0.10(-5.43%)
Dec 09, 2025 2.000 2.000 1.900 1.914 13,209 -0.08(-3.82%)
Dec 08, 2025 1.990 2.070 1.950 1.990 18,902 +0.00(+0.00%)
Dec 05, 2025 2.040 2.050 1.950 1.990 124,783 +0.02(+1.02%)
Dec 04, 2025 1.990 2.042 1.920 1.970 42,798 -0.09(-4.37%)
Dec 03, 2025 2.030 2.060 2.000 2.060 49,143 +0.07(+3.52%)
Dec 02, 2025 1.960 1.990 1.900 1.990 46,283 +0.11(+5.85%)
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.