Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Adagene Inc ADR (NQ: ADAG )

2.280 +0.100 (+4.58%)
Streaming Delayed Price Updated: 12:51 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 2.170 2.210 2.100 2.180 19,458 -0.04(-1.80%)
Sep 30, 2024 2.260 2.360 2.190 2.220 10,057 -0.02(-0.81%)
Sep 27, 2024 2.240 2.290 2.210 2.238 20,363 -0.00(-0.08%)
Sep 26, 2024 2.170 2.320 2.170 2.240 19,339 +0.04(+1.82%)
Sep 25, 2024 2.230 2.280 2.160 2.200 42,426 -0.03(-1.35%)
Sep 24, 2024 2.280 2.300 2.110 2.230 71,075 -0.02(-0.89%)
Sep 23, 2024 2.370 2.675 2.230 2.250 111,172 -0.15(-6.25%)
Sep 20, 2024 2.250 2.400 2.200 2.400 58,150 +0.15(+6.67%)
Sep 19, 2024 2.130 2.350 2.130 2.250 101,466 +0.13(+6.13%)
Sep 18, 2024 2.410 2.880 2.050 2.120 390,047 -0.21(-9.01%)
Sep 17, 2024 2.800 2.900 1.800 2.330 375,255 -0.42(-15.27%)
Sep 16, 2024 3.500 3.581 2.750 2.750 314,539 -0.74(-21.20%)
Sep 13, 2024 3.090 3.490 3.090 3.490 118,829 +0.50(+16.72%)
Sep 12, 2024 2.881 3.090 2.881 2.990 33,952 -0.10(-3.24%)
Sep 11, 2024 3.000 3.090 2.880 3.090 34,994 -0.01(-0.32%)
Sep 10, 2024 2.930 3.100 2.780 3.100 59,095 +0.20(+6.90%)
Sep 09, 2024 2.910 3.000 2.700 2.900 51,515 +0.29(+11.11%)
Sep 06, 2024 2.880 3.000 2.600 2.610 154,817 -0.25(-8.74%)
Sep 05, 2024 2.850 2.860 2.850 2.860 832 +0.00(+0.00%)
Sep 04, 2024 2.780 3.130 2.770 2.860 41,000 -0.15(-4.98%)
Sep 03, 2024 2.590 3.050 2.590 3.010 51,754 +0.21(+7.50%)
Aug 30, 2024 2.860 2.890 2.800 2.800 7,440 -0.10(-3.45%)
Aug 29, 2024 2.870 2.960 2.860 2.900 17,113 +0.04(+1.40%)
Aug 28, 2024 2.910 2.920 2.820 2.860 5,669 -0.15(-4.98%)
Aug 27, 2024 2.950 3.010 2.800 3.010 35,517 +0.01(+0.33%)
Aug 26, 2024 2.950 3.000 2.819 3.000 18,354 +0.05(+1.69%)
Aug 23, 2024 2.580 3.200 2.470 2.950 2,188,677 +0.24(+8.86%)
Aug 22, 2024 2.540 2.710 2.390 2.710 18,057 +0.19(+7.54%)
Aug 21, 2024 2.610 2.630 2.500 2.520 5,175 -0.07(-2.70%)
Aug 20, 2024 2.640 2.650 2.570 2.590 5,763 -0.04(-1.52%)
Aug 19, 2024 2.520 2.650 2.520 2.630 4,930 +0.13(+5.20%)
Aug 16, 2024 2.510 2.535 2.490 2.500 1,786 -0.08(-3.29%)
Aug 15, 2024 2.520 2.610 2.410 2.585 1,691 +0.17(+6.82%)
Aug 14, 2024 2.540 2.584 2.420 2.420 5,815 -0.03(-1.24%)
Aug 13, 2024 2.270 2.480 2.270 2.450 5,806 +0.12(+5.17%)
Aug 12, 2024 2.210 2.440 2.210 2.330 4,204 +0.10(+4.48%)
Aug 09, 2024 2.430 2.440 2.230 2.230 5,685 -0.24(-9.72%)
Aug 08, 2024 2.300 2.480 2.300 2.470 2,795 +0.17(+7.39%)
Aug 07, 2024 2.420 2.592 2.300 2.300 20,183 -0.06(-2.55%)
Aug 06, 2024 2.400 2.500 2.210 2.360 10,014 -0.24(-9.23%)
Aug 05, 2024 2.410 2.600 2.355 2.600 5,873 -0.13(-4.76%)
Aug 02, 2024 2.560 2.730 2.410 2.730 12,449 +0.14(+5.41%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.