Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adagene Inc ADR (NQ: ADAG )

2.640 -0.440 (-14.29%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 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 (%)
May 31, 2024 2.520 2.800 2.500 2.800 13,182 +0.20(+7.90%)
May 30, 2024 2.605 2.626 2.593 2.595 5,670 -0.04(-1.70%)
May 29, 2024 2.740 2.740 2.560 2.640 6,622 +0.11(+4.35%)
May 28, 2024 2.690 2.793 2.480 2.530 7,555 -0.05(-1.94%)
May 24, 2024 2.550 2.769 2.550 2.580 16,320 -0.21(-7.53%)
May 23, 2024 2.490 2.790 2.310 2.790 25,578 +0.18(+6.90%)
May 22, 2024 2.570 2.720 2.440 2.610 207,305 +0.02(+0.77%)
May 21, 2024 2.620 2.770 2.560 2.590 3,750 -0.01(-0.38%)
May 20, 2024 2.570 2.700 2.550 2.600 11,912 +0.05(+1.96%)
May 17, 2024 2.530 2.665 2.415 2.550 8,440 -0.02(-0.78%)
May 16, 2024 2.320 2.672 2.320 2.570 296,906 -0.09(-3.37%)
May 15, 2024 2.760 2.760 2.420 2.660 16,940 +0.01(+0.40%)
May 14, 2024 2.250 2.650 2.180 2.649 420,658 +0.42(+18.79%)
May 13, 2024 2.200 2.245 2.200 2.230 2,081 +0.00(+0.00%)
May 10, 2024 2.170 2.250 2.010 2.230 46,524 +0.11(+5.19%)
May 09, 2024 2.180 2.271 2.120 2.120 12,629 -0.06(-2.75%)
May 08, 2024 2.126 2.250 2.126 2.180 197,731 -0.07(-2.92%)
May 07, 2024 2.350 2.350 2.060 2.245 30,024 -0.06(-2.79%)
May 06, 2024 2.540 2.538 2.280 2.310 25,734 -0.10(-4.15%)
May 03, 2024 2.520 2.580 2.380 2.410 6,916 +0.00(+0.00%)
May 02, 2024 2.300 2.555 2.280 2.410 11,252 +0.08(+3.43%)
May 01, 2024 2.240 2.580 2.231 2.330 43,467 +0.07(+3.10%)
Apr 30, 2024 2.320 2.440 2.240 2.260 5,913 +0.01(+0.44%)
Apr 29, 2024 2.440 2.470 2.200 2.250 50,744 -0.14(-5.86%)
Apr 26, 2024 2.350 2.580 2.330 2.390 24,118 +0.04(+1.70%)
Apr 25, 2024 2.680 2.771 2.320 2.350 39,920 -0.40(-14.55%)
Apr 24, 2024 2.750 2.750 2.750 2.750 744 +0.10(+3.77%)
Apr 23, 2024 2.640 2.750 2.640 2.650 8,101 -0.08(-2.93%)
Apr 22, 2024 2.570 2.730 2.570 2.730 1,390 +0.09(+3.41%)
Apr 19, 2024 2.630 2.640 2.514 2.640 5,364 +0.00(+0.00%)
Apr 18, 2024 2.639 2.640 2.515 2.640 1,778 +0.11(+4.35%)
Apr 17, 2024 2.620 2.700 2.500 2.530 11,375 -0.17(-6.30%)
Apr 16, 2024 2.600 2.720 2.600 2.700 5,813 +0.10(+3.85%)
Apr 15, 2024 2.670 2.720 2.600 2.600 8,465 -0.04(-1.66%)
Apr 12, 2024 2.897 3.020 2.620 2.644 17,529 -0.18(-6.24%)
Apr 11, 2024 2.870 2.901 2.820 2.820 2,804 -0.17(-5.69%)
Apr 10, 2024 2.980 3.140 2.800 2.990 7,026 +0.00(+0.00%)
Apr 09, 2024 2.890 3.060 2.860 2.990 9,248 +0.16(+5.65%)
Apr 08, 2024 2.890 3.080 2.830 2.830 6,978 -0.02(-0.70%)
Apr 05, 2024 3.050 3.050 2.832 2.850 14,819 -0.20(-6.56%)
Apr 04, 2024 2.830 3.450 2.820 3.050 42,655 +0.15(+5.17%)
Apr 03, 2024 3.040 3.040 2.860 2.900 9,141 -0.10(-3.33%)
Apr 02, 2024 3.240 3.240 2.810 3.000 9,728 -0.24(-7.41%)
Apr 01, 2024 2.700 3.310 2.700 3.240 68,652 +0.44(+15.71%)
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%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.