Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Adagene Inc ADR (NQ: ADAG )

2.510 -0.060 (-2.33%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.