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. - ADS, each representing 1.25 ordinary shares (NQ: ADAG )

1.835 -0.025 (-1.34%)
Streaming Delayed Price Updated: 1:10 PM EST, Feb 5, 2025 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 (%)
Feb 04, 2025 1.860 1.910 1.850 1.860 19,380 -0.05(-2.62%)
Feb 03, 2025 1.900 1.940 1.820 1.910 28,101 +0.01(+0.53%)
Jan 31, 2025 1.810 1.950 1.800 1.900 39,488 +0.05(+2.70%)
Jan 30, 2025 1.792 1.925 1.790 1.850 36,671 +0.00(+0.00%)
Jan 29, 2025 1.810 1.886 1.780 1.850 20,339 -0.02(-1.07%)
Jan 28, 2025 1.960 1.960 1.840 1.870 19,846 +0.02(+1.08%)
Jan 27, 2025 2.090 2.120 1.750 1.850 165,483 -0.08(-4.15%)
Jan 24, 2025 1.890 2.100 1.890 1.930 35,759 +0.04(+2.38%)
Jan 23, 2025 1.810 1.890 1.810 1.885 2,504,425 +0.09(+4.73%)
Jan 22, 2025 1.770 1.830 1.770 1.800 27,611 +0.03(+1.58%)
Jan 21, 2025 1.880 1.880 1.770 1.772 12,977 -0.07(-3.70%)
Jan 17, 2025 1.780 1.890 1.780 1.840 7,923 +0.00(+0.00%)
Jan 16, 2025 1.820 1.860 1.770 1.840 2,642 -0.00(-0.27%)
Jan 15, 2025 1.830 1.850 1.760 1.845 10,136 +0.04(+2.50%)
Jan 14, 2025 1.880 1.880 1.780 1.800 9,167 +0.02(+1.12%)
Jan 13, 2025 1.890 1.890 1.780 1.780 28,246 -0.16(-8.01%)
Jan 10, 2025 1.950 2.040 1.880 1.935 31,397 -0.01(-0.77%)
Jan 08, 2025 2.070 2.070 1.890 1.950 3,182 -0.11(-5.34%)
Jan 07, 2025 1.910 2.060 1.850 2.060 18,950 +0.08(+4.04%)
Jan 06, 2025 2.080 2.080 1.970 1.980 18,112 -0.04(-1.98%)
Jan 03, 2025 2.100 2.100 1.970 2.020 5,310 -0.04(-1.94%)
Jan 02, 2025 1.980 2.070 1.955 2.060 18,748 +0.07(+3.52%)
Dec 31, 2024 1.990 0 -0.02(-1.00%)
Dec 30, 2024 2.060 2.070 1.970 2.010 14,161 +0.05(+2.55%)
Dec 27, 2024 1.920 2.080 1.850 1.960 69,491 +0.00(+0.00%)
Dec 26, 2024 2.000 2.100 1.900 1.960 64,869 +0.02(+1.03%)
Dec 24, 2024 1.910 2.100 1.880 1.940 13,567 +0.06(+3.19%)
Dec 23, 2024 2.040 2.040 1.740 1.880 66,572 -0.17(-8.29%)
Dec 20, 2024 2.040 2.067 1.890 2.050 36,918 +0.03(+1.54%)
Dec 19, 2024 2.052 2.065 2.000 2.019 24,117 -0.02(-1.03%)
Dec 18, 2024 2.150 2.150 2.030 2.040 14,086 -0.06(-2.86%)
Dec 17, 2024 2.130 2.140 2.030 2.100 15,096 +0.07(+3.45%)
Dec 16, 2024 2.100 2.140 2.020 2.030 7,094 -0.03(-1.46%)
Dec 13, 2024 2.030 2.250 2.030 2.060 151,762 -0.05(-2.37%)
Dec 12, 2024 2.100 2.150 2.020 2.110 305,129 -0.01(-0.47%)
Dec 11, 2024 2.600 2.600 2.060 2.120 176,275 -0.41(-16.21%)
Dec 10, 2024 2.080 2.800 2.080 2.530 129,458 +0.51(+25.25%)
Dec 09, 2024 2.060 2.135 1.840 2.020 222,832 -0.04(-1.94%)
Dec 06, 2024 2.050 2.220 2.000 2.060 84,594 -0.09(-4.19%)
Dec 05, 2024 2.150 2.182 2.020 2.150 133,376 -0.04(-1.83%)
Dec 04, 2024 2.200 2.350 2.160 2.190 159,907 -0.14(-6.01%)
Dec 03, 2024 2.280 2.500 2.250 2.330 30,141 +0.14(+6.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.