Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Adagene Inc ADR (NQ: ADAG )

2.950 +0.240 (+8.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 2.590 2.600 2.406 2.590 5,490 +0.03(+1.21%)
Jul 31, 2024 2.350 2.560 2.115 2.559 27,892 +0.31(+13.73%)
Jul 30, 2024 2.430 2.430 2.200 2.250 13,115 -0.09(-3.85%)
Jul 29, 2024 2.530 2.550 2.340 2.340 12,079 -0.18(-7.14%)
Jul 26, 2024 2.520 2.580 2.520 2.520 5,787 -0.01(-0.40%)
Jul 25, 2024 2.540 2.730 2.530 2.530 18,357 -0.21(-7.50%)
Jul 24, 2024 2.620 2.800 2.610 2.735 5,417 +0.11(+4.39%)
Jul 23, 2024 2.600 2.640 2.500 2.620 16,666 -0.01(-0.39%)
Jul 22, 2024 2.545 2.720 2.500 2.630 10,092 +0.12(+4.78%)
Jul 19, 2024 2.550 2.610 2.500 2.510 7,363 -0.06(-2.33%)
Jul 18, 2024 2.550 2.780 2.550 2.570 14,719 -0.04(-1.53%)
Jul 17, 2024 2.630 2.640 2.570 2.610 4,966 +0.01(+0.38%)
Jul 16, 2024 2.720 2.790 2.600 2.600 24,873 -0.13(-4.76%)
Jul 15, 2024 2.650 2.910 2.650 2.730 10,856 -0.03(-1.09%)
Jul 12, 2024 2.840 2.865 2.700 2.760 4,420 +0.05(+1.85%)
Jul 11, 2024 2.750 2.840 2.710 2.710 6,896 -0.05(-1.81%)
Jul 10, 2024 2.840 2.900 2.760 2.760 14,948 +0.01(+0.36%)
Jul 09, 2024 2.810 2.810 2.660 2.750 20,743 -0.07(-2.48%)
Jul 08, 2024 2.890 2.900 2.670 2.820 7,381 -0.01(-0.36%)
Jul 05, 2024 2.800 2.867 2.750 2.830 14,421 -0.07(-2.41%)
Jul 03, 2024 2.990 3.050 2.880 2.900 5,291 -0.09(-3.01%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.