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

Markets:

Overview

News

Currencies

International

Treasuries

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

1.040 -0.050 (-4.59%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.960	2.080	1.920	1.980	43,422	+0.04(+2.06%)
Sep 30, 2025	2.010	2.010	1.883	1.940	43,592	-0.08(-3.96%)
Sep 29, 2025	1.960	2.080	1.920	2.020	63,883	+0.11(+5.76%)
Sep 26, 2025	2.020	2.020	1.850	1.910	64,213	-0.12(-5.91%)
Sep 25, 2025	2.110	2.110	2.005	2.030	52,955	-0.11(-5.14%)
Sep 24, 2025	2.090	2.200	2.050	2.140	138,746	+0.11(+5.42%)
Sep 23, 2025	1.760	2.180	1.750	2.030	509,806	+0.32(+18.71%)
Sep 22, 2025	1.700	1.780	1.600	1.710	120,319	+0.00(+0.00%)
Sep 19, 2025	1.690	1.793	1.690	1.710	212,139	-0.11(-6.04%)
Sep 18, 2025	1.520	1.850	1.390	1.820	14,149,761	+0.19(+11.66%)
Sep 17, 2025	1.600	1.650	1.580	1.630	32,092	+0.00(+0.31%)
Sep 16, 2025	1.680	1.700	1.600	1.625	68,763	-0.05(-3.27%)
Sep 15, 2025	1.510	1.710	1.500	1.680	708,121	-0.04(-2.33%)
Sep 12, 2025	1.660	1.850	1.610	1.720	114,151	+0.06(+3.61%)
Sep 11, 2025	1.410	1.720	1.335	1.660	113,197	+0.30(+22.06%)
Sep 10, 2025	1.470	1.489	1.360	1.360	31,698	-0.12(-8.42%)
Sep 09, 2025	1.420	1.640	1.420	1.485	54,907	+0.10(+6.83%)
Sep 08, 2025	1.510	1.550	1.320	1.390	45,476	-0.19(-12.03%)
Sep 05, 2025	1.700	1.700	1.555	1.580	35,341	-0.07(-4.24%)
Sep 04, 2025	1.650	1.770	1.650	1.650	73,384	+0.01(+0.92%)
Sep 03, 2025	1.670	1.670	1.511	1.635	27,555	-0.00(-0.30%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices