Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Adagene Inc ADR (NQ: ADAG )

2.193 -0.067 (-2.94%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 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 (%)
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%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.