Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Adagio Medical Holdings, Inc - Common Stock (NQ:ADGM)

1.061 -0.139 (-11.58%)

Streaming Delayed Price Updated: 1:55 PM EDT, Apr 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 21, 2025	1.310	1.490	1.170	1.200	2,185,207	-0.58(-32.58%)
Apr 17, 2025	0.9502	2.870	0.9502	1.780	115,479,304	+0.86(+92.81%)
Apr 16, 2025	0.8284	0.9800	0.8021	0.9232	39,508	+0.03(+3.87%)
Apr 15, 2025	0.7611	0.8889	0.7512	0.8888	14,704	+0.08(+10.19%)
Apr 14, 2025	0.7800	0.8176	0.7500	0.8066	12,445	+0.04(+5.19%)
Apr 11, 2025	0.8499	0.8499	0.7521	0.7668	3,295	-0.01(-1.69%)
Apr 10, 2025	0.8730	0.8730	0.7360	0.7800	24,842	+0.01(+0.71%)
Apr 09, 2025	0.7417	0.8657	0.7320	0.7745	20,286	-0.02(-2.90%)
Apr 08, 2025	0.8300	0.9098	0.7619	0.7976	11,679	+0.02(+2.93%)
Apr 07, 2025	0.7400	0.7807	0.6325	0.7749	31,403	+0.03(+4.62%)
Apr 04, 2025	0.8040	0.8040	0.7003	0.7407	38,133	-0.05(-6.36%)
Apr 03, 2025	0.8200	0.8784	0.7880	0.7910	12,550	-0.02(-2.47%)
Apr 02, 2025	0.8400	0.8695	0.8000	0.8110	18,882	-0.03(-3.45%)
Apr 01, 2025	0.7908	0.8600	0.7908	0.8400	14,927	+0.04(+4.36%)
Mar 31, 2025	0.9211	0.9392	0.7606	0.8049	100,211	-0.14(-14.36%)
Mar 28, 2025	0.9687	0.9687	0.8999	0.9399	40,212	-0.01(-1.06%)
Mar 27, 2025	0.9600	0.9800	0.8840	0.9500	58,248	+0.02(+1.62%)
Mar 26, 2025	0.8503	0.9395	0.7900	0.9349	39,507	+0.14(+18.34%)
Mar 25, 2025	0.8500	0.8501	0.7511	0.7900	100,237	-0.03(-3.47%)
Mar 24, 2025	0.8697	0.9222	0.8140	0.8184	38,011	-0.05(-5.39%)
Mar 21, 2025	0.8675	0.9139	0.8022	0.8650	44,414	+0.00(+0.00%)
Mar 20, 2025	0.9713	0.9713	0.8650	0.8650	39,731	-0.04(-4.21%)
Mar 19, 2025	0.9600	0.9650	0.9030	0.9030	29,456	-0.01(-0.77%)
Mar 18, 2025	0.9800	0.9891	0.9030	0.9100	31,679	-0.09(-9.00%)
Mar 17, 2025	1.060	1.128	0.9300	1.000	52,975	-0.08(-7.41%)
Mar 14, 2025	1.090	1.110	1.000	1.080	12,840	+0.05(+4.85%)
Mar 13, 2025	1.090	1.134	1.030	1.030	40,374	-0.08(-7.62%)
Mar 12, 2025	1.106	1.140	1.050	1.115	45,127	+0.07(+7.20%)
Mar 11, 2025	1.157	1.157	1.000	1.040	13,282	-0.02(-1.89%)
Mar 10, 2025	1.090	1.120	1.010	1.060	11,498	+0.00(+0.00%)
Mar 07, 2025	1.100	1.130	0.9700	1.060	47,348	-0.04(-4.07%)
Mar 06, 2025	1.089	1.135	1.025	1.105	77,412	+0.03(+3.27%)
Mar 05, 2025	1.020	1.100	0.9765	1.070	111,694	+0.02(+1.90%)
Mar 04, 2025	0.9060	1.060	0.8711	1.050	77,122	+0.10(+10.06%)
Mar 03, 2025	0.8500	1.060	0.7952	0.9540	337,381	+0.12(+14.58%)
Feb 28, 2025	1.520	1.549	0.7900	0.8326	756,760	-0.71(-45.94%)
Feb 27, 2025	1.560	1.580	1.490	1.540	43,067	-0.02(-1.16%)
Feb 26, 2025	1.440	1.650	1.430	1.558	83,477	+0.15(+10.50%)
Feb 25, 2025	1.500	1.520	1.380	1.410	51,145	-0.12(-7.84%)
Feb 24, 2025	1.390	1.580	1.372	1.530	97,563	+0.13(+9.29%)
Feb 21, 2025	1.490	1.500	1.350	1.400	141,667	-0.09(-6.04%)
Feb 20, 2025	1.420	1.670	1.370	1.490	558,056	+0.20(+15.50%)
Feb 19, 2025	1.360	1.370	1.230	1.290	78,833	-0.05(-3.73%)
Feb 18, 2025	1.310	1.410	1.250	1.340	159,193	+0.05(+3.88%)
Feb 14, 2025	1.240	1.360	1.190	1.290	287,260	+0.05(+4.03%)
Feb 13, 2025	1.040	1.240	1.040	1.240	155,015	+0.18(+16.98%)
Feb 12, 2025	1.100	1.113	1.060	1.060	25,126	-0.07(-6.19%)
Feb 11, 2025	1.000	1.130	1.000	1.130	97,334	+0.09(+8.65%)
Feb 10, 2025	1.130	1.131	1.010	1.040	96,666	-0.11(-9.57%)
Feb 07, 2025	1.110	1.221	1.060	1.150	124,334	+0.07(+6.48%)
Feb 06, 2025	1.080	1.100	1.040	1.080	75,159	-0.02(-1.82%)
Feb 05, 2025	1.170	1.200	1.076	1.100	126,942	-0.07(-5.98%)
Feb 04, 2025	1.220	1.220	1.090	1.170	163,932	-0.07(-5.65%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Adagio Medical Holdings, Inc - Common Stock (NQ:ADGM)

Historical Prices