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)

1.180 -0.070 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 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 (%)
Apr 07, 2026 1.250 1.250 1.175 1.180 24,019 -0.07(-5.60%)
Apr 06, 2026 1.250 1.250 1.208 1.250 17,138 +0.00(+0.00%)
Apr 02, 2026 1.130 1.260 1.130 1.250 11,040 +0.08(+6.84%)
Apr 01, 2026 1.230 1.230 1.150 1.170 26,594 +0.02(+1.74%)
Mar 31, 2026 1.060 1.161 1.060 1.150 15,861 +0.07(+6.48%)
Mar 30, 2026 1.250 1.250 1.080 1.080 26,322 -0.14(-11.48%)
Mar 27, 2026 1.210 1.230 1.120 1.220 22,561 -0.02(-1.61%)
Mar 26, 2026 1.230 1.316 1.220 1.240 32,141 +0.01(+0.81%)
Mar 25, 2026 1.290 1.305 1.210 1.230 44,852 -0.03(-2.38%)
Mar 24, 2026 1.150 1.373 1.150 1.260 157,575 +0.13(+11.50%)
Mar 23, 2026 1.120 1.140 1.060 1.130 27,466 +0.00(+0.00%)
Mar 20, 2026 1.050 1.140 1.050 1.130 153,388 +0.10(+9.71%)
Mar 19, 2026 1.010 1.130 1.000 1.030 41,334 +0.02(+1.98%)
Mar 18, 2026 1.030 1.050 1.000 1.010 39,920 -0.06(-5.61%)
Mar 17, 2026 1.100 1.135 0.9600 1.070 143,019 +0.00(+0.00%)
Mar 16, 2026 1.050 1.143 1.030 1.070 69,700 +0.02(+1.90%)
Mar 13, 2026 1.010 1.210 0.9700 1.050 168,311 +0.03(+2.94%)
Mar 12, 2026 0.9600 1.060 0.9532 1.020 41,241 +0.04(+4.07%)
Mar 11, 2026 0.9800 0.9865 0.9800 0.9801 1,479 +0.02(+2.09%)
Mar 10, 2026 0.9800 1.040 0.8510 0.9600 193,777 -0.03(-2.62%)
Mar 09, 2026 0.9650 0.9899 0.9500 0.9858 8,377 +0.01(+0.90%)
Mar 06, 2026 0.9502 0.9825 0.9502 0.9770 35,659 +0.01(+0.73%)
Mar 05, 2026 1.000 1.000 0.9525 0.9699 15,085 -0.03(-3.01%)
Mar 04, 2026 1.000 1.020 0.9901 1.000 13,310 +0.01(+1.01%)
Mar 03, 2026 1.000 1.020 0.9900 0.9900 15,036 -0.05(-4.81%)
Mar 02, 2026 0.9980 1.050 0.9980 1.040 39,674 +0.04(+4.00%)
Feb 27, 2026 1.020 1.030 0.9983 1.000 11,556 -0.03(-2.91%)
Feb 26, 2026 0.9931 1.100 0.9930 1.030 44,853 +0.04(+3.78%)
Feb 25, 2026 1.050 1.050 0.9920 0.9925 51,581 -0.00(-0.27%)
Feb 24, 2026 1.000 1.070 0.9920 0.9952 71,180 +0.01(+1.03%)
Feb 23, 2026 0.9900 1.020 0.9850 0.9851 9,220 +0.00(+0.01%)
Feb 20, 2026 0.9850 1.012 0.9850 0.9850 14,205 -0.01(-0.62%)
Feb 19, 2026 1.020 1.070 0.9800 0.9911 67,243 +0.01(+0.82%)
Feb 18, 2026 1.010 1.010 0.9801 0.9830 28,391 +0.00(+0.31%)
Feb 17, 2026 0.9925 1.010 0.9700 0.9800 12,364 -0.01(-0.51%)
Feb 13, 2026 1.092 1.130 0.9830 0.9850 35,313 -0.02(-1.50%)
Feb 12, 2026 1.040 1.040 0.9800 1.000 13,852 -0.01(-0.99%)
Feb 11, 2026 1.000 1.059 0.9800 1.010 30,057 +0.00(+0.00%)
Feb 10, 2026 0.9861 1.090 0.9719 1.010 26,834 +0.02(+2.49%)
Feb 09, 2026 1.060 1.060 0.9815 0.9855 73,531 -0.00(-0.45%)
Feb 06, 2026 1.040 1.050 0.9900 0.9900 23,850 -0.02(-1.98%)
Feb 05, 2026 1.030 1.190 1.010 1.010 140,816 -0.02(-1.94%)
Feb 04, 2026 1.080 1.080 1.010 1.030 54,374 +0.01(+0.98%)
Feb 03, 2026 1.050 1.075 0.9951 1.020 103,756 -0.01(-0.97%)
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.