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)

1.030 +0.090 (+9.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 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 (%)
Dec 19, 2025 0.9669 1.100 0.9276 1.030 275,396 +0.09(+9.57%)
Dec 18, 2025 1.280 1.340 0.9300 0.9400 536,122 -0.27(-22.31%)
Dec 17, 2025 1.170 1.360 1.060 1.210 635,366 +0.03(+2.54%)
Dec 16, 2025 0.9700 1.250 0.9500 1.180 1,119,437 +0.35(+41.95%)
Dec 15, 2025 0.9800 0.9800 0.8100 0.8313 329,551 -0.15(-15.26%)
Dec 12, 2025 0.8800 1.300 0.8800 0.9810 1,014,376 +0.10(+11.74%)
Dec 11, 2025 0.9200 0.9200 0.8400 0.8779 57,347 -0.04(-4.49%)
Dec 10, 2025 0.8705 0.9500 0.8600 0.9192 21,195 +0.02(+1.68%)
Dec 09, 2025 0.8900 0.9099 0.8451 0.9040 21,159 +0.03(+3.31%)
Dec 08, 2025 0.9231 0.9640 0.8400 0.8750 37,022 -0.05(-5.51%)
Dec 05, 2025 1.030 1.030 0.9001 0.9260 67,604 +0.04(+3.97%)
Dec 04, 2025 0.9694 0.9700 0.8840 0.8906 136,838 -0.03(-2.98%)
Dec 03, 2025 0.9300 0.9899 0.8885 0.9180 107,843 +0.01(+1.15%)
Dec 02, 2025 1.040 1.050 0.9076 0.9076 135,606 -0.06(-6.61%)
Dec 01, 2025 0.8070 0.9818 0.8070 0.9718 246,970 +0.17(+21.16%)
Nov 28, 2025 0.8240 0.8778 0.7898 0.8021 74,812 -0.04(-4.51%)
Nov 26, 2025 0.8239 0.9168 0.8212 0.8400 179,148 -0.01(-0.88%)
Nov 25, 2025 0.8000 0.8799 0.7790 0.8475 141,383 +0.05(+6.07%)
Nov 24, 2025 0.7840 0.8100 0.7400 0.7990 69,728 +0.01(+1.14%)
Nov 21, 2025 0.7790 0.8279 0.7500 0.7900 33,470 +0.00(+0.38%)
Nov 20, 2025 0.8105 0.8350 0.7800 0.7870 56,181 -0.02(-2.50%)
Nov 19, 2025 0.8415 0.8999 0.8000 0.8072 247,548 -0.04(-4.64%)
Nov 18, 2025 0.7949 0.9000 0.7800 0.8465 88,051 +0.08(+9.92%)
Nov 17, 2025 0.8030 0.8300 0.7500 0.7701 48,438 -0.01(-1.86%)
Nov 14, 2025 0.7800 0.8600 0.7770 0.7847 69,955 -0.03(-3.80%)
Nov 13, 2025 0.8472 0.8601 0.8024 0.8157 52,417 -0.03(-3.72%)
Nov 12, 2025 0.8550 0.9000 0.8275 0.8472 35,538 -0.03(-2.89%)
Nov 11, 2025 0.8428 0.9455 0.8428 0.8724 58,786 +0.01(+1.32%)
Nov 10, 2025 0.9102 0.9600 0.8562 0.8610 93,502 -0.05(-5.41%)
Nov 07, 2025 0.9700 0.9700 0.9011 0.9102 55,200 -0.09(-8.98%)
Nov 06, 2025 1.010 1.027 0.9500 1.000 53,943 +0.00(+0.00%)
Nov 05, 2025 1.050 1.070 1.000 1.000 68,122 -0.04(-3.85%)
Nov 04, 2025 1.040 1.074 1.020 1.040 42,550 -0.05(-4.59%)
Nov 03, 2025 1.120 1.140 1.080 1.090 52,254 -0.05(-4.39%)
Oct 31, 2025 1.190 1.190 1.075 1.140 77,456 -0.03(-2.56%)
Oct 30, 2025 1.210 1.210 1.090 1.170 76,623 -0.02(-1.68%)
Oct 29, 2025 1.260 1.270 1.160 1.190 108,906 -0.08(-6.30%)
Oct 28, 2025 1.300 1.300 1.250 1.270 20,440 -0.03(-2.31%)
Oct 27, 2025 1.320 1.340 1.250 1.300 99,408 -0.02(-1.52%)
Oct 24, 2025 1.340 1.350 1.270 1.320 69,783 +0.01(+0.76%)
Oct 23, 2025 1.360 1.360 1.250 1.310 64,339 -0.03(-2.24%)
Oct 22, 2025 1.400 1.407 1.290 1.340 164,276 -0.09(-6.29%)
Oct 21, 2025 1.500 1.500 1.360 1.430 70,578 -0.02(-1.38%)
Oct 20, 2025 1.380 1.480 1.300 1.450 123,983 +0.07(+5.45%)
Oct 17, 2025 1.460 1.480 1.330 1.375 114,608 -0.10(-7.09%)
Oct 16, 2025 1.390 1.600 1.360 1.480 364,170 +0.11(+8.03%)
Oct 15, 2025 1.480 1.490 1.330 1.370 1,931,788 -0.34(-19.88%)
Oct 14, 2025 1.880 2.022 1.690 1.710 112,568 -0.20(-10.47%)
Oct 13, 2025 1.990 2.120 1.871 1.910 88,177 -0.11(-5.45%)
Oct 10, 2025 2.350 2.582 1.960 2.020 488,063 -0.33(-13.93%)
Oct 09, 2025 2.210 2.350 2.200 2.347 52,524 +0.10(+4.31%)
Oct 08, 2025 2.320 2.389 2.160 2.250 114,401 -0.11(-4.66%)
Oct 07, 2025 2.090 2.390 2.060 2.360 136,435 +0.30(+14.56%)
Oct 06, 2025 1.980 2.060 1.961 2.060 23,850 +0.06(+3.00%)
Oct 03, 2025 2.050 2.090 1.960 2.000 89,917 -0.01(-0.50%)
Oct 02, 2025 2.020 2.024 1.916 2.010 65,656 +0.03(+1.52%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.