Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Adagene Inc ADR (NQ: ADAG )

2.190 -0.140 (-6.01%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 4, 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 (%)
Dec 04, 2024 2.200 2.350 2.160 2.190 159,907 -0.14(-6.01%)
Dec 03, 2024 2.280 2.500 2.250 2.330 30,141 +0.14(+6.39%)
Dec 02, 2024 2.380 2.640 2.150 2.190 198,277 -0.15(-6.21%)
Nov 29, 2024 2.335 2.335 2.300 2.335 2,001 +0.02(+1.08%)
Nov 27, 2024 2.290 2.500 2.150 2.310 31,895 +0.09(+4.05%)
Nov 26, 2024 2.340 2.340 2.180 2.220 12,853 -0.05(-2.20%)
Nov 25, 2024 2.150 2.473 2.150 2.270 23,559 +0.08(+3.49%)
Nov 22, 2024 2.260 2.280 2.150 2.193 10,938 -0.07(-2.94%)
Nov 21, 2024 2.150 2.370 2.150 2.260 24,813 +0.17(+8.13%)
Nov 20, 2024 2.360 2.360 2.090 2.090 21,795 -0.13(-5.86%)
Nov 19, 2024 2.335 2.414 2.210 2.220 50,566 -0.02(-0.89%)
Nov 18, 2024 2.240 2.310 2.010 2.240 60,653 +0.08(+3.70%)
Nov 15, 2024 2.380 2.444 2.100 2.160 52,134 -0.16(-6.90%)
Nov 14, 2024 2.340 2.500 2.250 2.320 47,976 -0.05(-2.11%)
Nov 13, 2024 2.480 2.480 2.200 2.370 81,371 -0.08(-3.27%)
Nov 12, 2024 2.480 2.600 2.380 2.450 176,460 +0.03(+1.24%)
Nov 11, 2024 2.770 2.900 2.130 2.420 117,139 -0.22(-8.33%)
Nov 08, 2024 3.090 3.135 2.610 2.640 161,748 -0.44(-14.29%)
Nov 07, 2024 3.050 3.082 2.890 3.080 27,578 +0.04(+1.15%)
Nov 06, 2024 3.100 3.150 2.890 3.045 135,498 -0.06(-1.77%)
Nov 05, 2024 3.040 3.110 2.930 3.100 14,758 +0.05(+1.64%)
Nov 04, 2024 3.020 3.140 2.980 3.050 14,303 +0.05(+1.67%)
Nov 01, 2024 2.850 3.020 2.710 3.000 26,627 +0.15(+5.26%)
Oct 31, 2024 2.890 3.150 2.600 2.850 67,467 -0.30(-9.52%)
Oct 30, 2024 3.140 3.150 2.910 3.150 31,047 +0.05(+1.61%)
Oct 29, 2024 2.980 3.150 2.830 3.100 19,329 +0.08(+2.65%)
Oct 28, 2024 3.010 3.085 2.850 3.020 41,985 +0.01(+0.33%)
Oct 25, 2024 3.000 3.020 2.684 3.010 64,073 +0.11(+3.79%)
Oct 24, 2024 2.840 3.000 2.500 2.900 286,720 +0.05(+1.75%)
Oct 23, 2024 2.860 2.860 2.650 2.850 35,574 -0.01(-0.35%)
Oct 22, 2024 2.700 2.860 2.500 2.860 43,935 +0.16(+5.93%)
Oct 21, 2024 2.680 2.700 2.430 2.700 28,985 +0.09(+3.45%)
Oct 18, 2024 2.410 2.650 2.400 2.610 45,573 +0.20(+8.30%)
Oct 17, 2024 2.400 2.540 2.280 2.410 16,715 +0.02(+0.84%)
Oct 16, 2024 2.340 2.530 2.240 2.390 39,830 +0.04(+1.70%)
Oct 15, 2024 2.220 2.360 2.210 2.350 12,893 +0.14(+6.33%)
Oct 14, 2024 2.120 2.250 2.120 2.210 13,874 +0.09(+4.25%)
Oct 11, 2024 2.180 2.190 2.110 2.120 5,307 -0.04(-1.85%)
Oct 10, 2024 2.220 2.318 2.108 2.160 5,172 +0.03(+1.41%)
Oct 09, 2024 2.140 2.240 2.130 2.130 11,241 -0.10(-4.40%)
Oct 08, 2024 2.240 2.290 2.120 2.228 25,970 -0.00(-0.09%)
Oct 07, 2024 2.210 2.350 2.210 2.230 5,445 +0.02(+0.90%)
Oct 04, 2024 2.340 2.390 2.130 2.210 24,073 -0.06(-2.64%)
Oct 03, 2024 2.410 2.410 2.200 2.270 10,250 -0.07(-2.99%)
Oct 02, 2024 2.280 2.340 2.230 2.340 26,146 +0.16(+7.34%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.