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

  • Search Hotels in Sausalito

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

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

1.720 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 1.630 1.800 1.630 1.720 28,896 -0.00(-0.03%)
Jul 24, 2025 1.750 1.870 1.650 1.721 37,184 -0.05(-2.79%)
Jul 23, 2025 1.660 1.778 1.660 1.770 64,331 +0.08(+4.73%)
Jul 22, 2025 1.462 1.700 1.390 1.690 97,484 +0.12(+7.85%)
Jul 21, 2025 1.470 1.570 1.445 1.567 77,856 +0.17(+11.93%)
Jul 18, 2025 1.450 1.459 1.380 1.400 64,850 -0.10(-6.67%)
Jul 17, 2025 1.470 1.750 1.400 1.500 26,000 +0.05(+3.45%)
Jul 16, 2025 1.380 1.502 1.380 1.450 7,833 +0.05(+3.42%)
Jul 15, 2025 1.510 1.534 1.350 1.402 96,592 -0.10(-6.53%)
Jul 14, 2025 1.620 1.620 1.500 1.500 16,384 -0.19(-11.24%)
Jul 11, 2025 1.770 1.770 1.575 1.690 29,415 -0.06(-3.43%)
Jul 10, 2025 1.720 1.800 1.720 1.750 29,955 +0.01(+0.57%)
Jul 09, 2025 1.740 1.800 1.613 1.740 25,977 -0.01(-0.57%)
Jul 08, 2025 1.650 1.770 1.648 1.750 61,209 +0.10(+6.06%)
Jul 07, 2025 1.560 1.680 1.500 1.650 70,883 +0.10(+6.45%)
Jul 03, 2025 1.530 1.640 1.450 1.550 49,958 +0.04(+2.65%)
Jul 02, 2025 1.340 1.575 1.340 1.510 58,511 +0.16(+11.85%)
Jul 01, 2025 1.270 1.380 1.240 1.350 25,081 +0.05(+3.85%)
Jun 30, 2025 1.270 1.515 1.230 1.300 64,823 +0.03(+2.36%)
Jun 27, 2025 1.270 1.300 1.225 1.270 23,516 +0.01(+1.11%)
Jun 26, 2025 1.310 1.310 1.200 1.256 32,620 -0.01(-1.10%)
Jun 25, 2025 1.240 1.300 1.180 1.270 62,908 +0.00(+0.00%)
Jun 24, 2025 1.170 1.290 1.170 1.270 111,145 +0.17(+15.45%)
Jun 23, 2025 1.110 1.110 1.040 1.100 11,227 +0.00(+0.00%)
Jun 20, 2025 1.080 1.110 1.000 1.100 15,861 +0.02(+1.85%)
Jun 18, 2025 1.130 1.130 1.044 1.080 28,432 -0.01(-0.92%)
Jun 17, 2025 1.150 1.160 1.080 1.090 29,158 -0.04(-3.54%)
Jun 16, 2025 1.080 1.150 1.000 1.130 79,776 +0.04(+3.67%)
Jun 13, 2025 1.140 1.185 1.090 1.090 24,532 -0.09(-7.63%)
Jun 12, 2025 1.200 1.228 1.150 1.180 28,703 -0.05(-4.07%)
Jun 11, 2025 1.230 1.280 1.200 1.230 61,034 -0.02(-1.60%)
Jun 10, 2025 1.290 1.298 1.190 1.250 40,848 -0.04(-3.10%)
Jun 09, 2025 1.270 1.320 1.110 1.290 101,413 +0.02(+1.57%)
Jun 06, 2025 1.200 1.315 1.200 1.270 256,971 +0.15(+13.39%)
Jun 05, 2025 1.190 1.190 0.9328 1.120 123,186 -0.07(-5.88%)
Jun 04, 2025 1.140 1.200 1.110 1.190 31,800 +0.05(+4.39%)
Jun 03, 2025 1.230 1.230 1.090 1.140 28,175 +0.01(+0.88%)
Jun 02, 2025 1.130 1.180 1.110 1.130 12,476 +0.00(+0.00%)
May 30, 2025 1.190 1.190 1.120 1.130 18,156 -0.06(-5.04%)
May 29, 2025 1.170 1.230 1.120 1.190 20,112 +0.04(+3.48%)
May 28, 2025 1.150 1.190 1.070 1.150 41,567 +0.02(+1.77%)
May 27, 2025 1.190 1.200 1.120 1.130 25,985 -0.06(-5.04%)
May 23, 2025 1.140 1.193 1.106 1.190 41,453 +0.04(+3.48%)
May 22, 2025 1.180 1.259 1.120 1.150 22,057 +0.00(+0.00%)
May 21, 2025 1.170 1.240 1.100 1.150 43,397 -0.03(-2.54%)
May 20, 2025 1.210 1.210 1.130 1.180 45,927 -0.03(-2.48%)
May 19, 2025 1.180 1.265 1.101 1.210 78,197 +0.03(+2.54%)
May 16, 2025 1.260 1.280 1.180 1.180 64,079 -0.04(-3.28%)
May 15, 2025 1.190 1.250 1.190 1.220 25,010 +0.00(+0.00%)
May 14, 2025 1.270 1.310 1.200 1.220 159,465 -0.06(-4.69%)
May 13, 2025 1.330 1.372 1.230 1.280 130,716 -0.08(-5.88%)
May 12, 2025 1.500 1.550 1.360 1.360 72,760 -0.10(-6.85%)
May 09, 2025 1.400 1.659 1.400 1.460 163,099 +0.07(+5.04%)
May 08, 2025 1.290 1.460 1.290 1.390 171,718 +0.10(+7.75%)
May 07, 2025 1.220 1.320 1.220 1.290 105,162 +0.03(+2.38%)
May 06, 2025 1.200 1.280 1.190 1.260 84,280 -0.02(-1.56%)
May 05, 2025 1.230 1.290 1.218 1.280 78,969 +0.02(+1.59%)
May 02, 2025 1.230 1.276 1.200 1.260 167,020 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.