Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Adagene Inc ADR (NQ: ADAG )

2.700 -0.110 (-3.92%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.