Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adagene Inc ADR (NQ: ADAG )

3.050 +0.060 (+2.01%)

Streaming Delayed Price Updated: 10:10 AM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 02, 2024	2.990	2.990	2.990	2.990	1,116	-0.06(-1.97%)
Jul 01, 2024	2.950	3.100	2.950	3.050	12,631	-0.01(-0.36%)
Jun 28, 2024	2.970	3.095	2.970	3.061	3,069	-0.02(-0.78%)
Jun 27, 2024	2.910	3.180	2.860	3.085	38,705	+0.08(+2.83%)
Jun 26, 2024	2.851	3.000	2.792	3.000	7,060	+0.17(+6.01%)
Jun 25, 2024	2.920	2.950	2.830	2.830	4,674	-0.09(-3.08%)
Jun 24, 2024	2.880	3.010	2.820	2.920	33,319	-0.16(-5.19%)
Jun 21, 2024	3.000	3.080	2.880	3.080	13,394	-0.02(-0.65%)
Jun 20, 2024	2.660	3.100	2.490	3.100	100,728	+0.44(+16.54%)
Jun 18, 2024	2.470	2.700	2.470	2.660	9,719	+0.15(+5.98%)
Jun 17, 2024	2.750	2.750	2.510	2.510	12,883	-0.17(-6.34%)
Jun 14, 2024	2.800	2.800	2.650	2.680	11,866	-0.13(-4.63%)
Jun 13, 2024	2.840	2.880	2.800	2.810	7,818	-0.07(-2.60%)
Jun 12, 2024	2.840	2.959	2.820	2.885	6,545	-0.05(-1.54%)
Jun 11, 2024	2.940	2.950	2.850	2.930	4,271	+0.08(+2.81%)
Jun 10, 2024	2.970	2.970	2.840	2.850	3,380	-0.13(-4.36%)
Jun 07, 2024	2.980	2.980	2.863	2.980	19,364	-0.01(-0.34%)
Jun 06, 2024	2.810	3.100	2.810	2.990	38,380	+0.19(+6.79%)
Jun 05, 2024	2.570	2.830	2.540	2.800	35,529	+0.14(+5.26%)
Jun 04, 2024	2.670	2.670	2.550	2.660	14,904	-0.01(-0.37%)
Jun 03, 2024	2.850	2.850	2.670	2.670	4,704	-0.13(-4.64%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adagene Inc ADR (NQ: ADAG )

Historical Prices