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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.680 -0.040 (-2.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2025	1.567	1.680	1.494	1.640	37,983	+0.03(+1.86%)
Aug 29, 2025	1.780	1.780	1.530	1.610	32,053	-0.11(-6.40%)
Aug 28, 2025	1.640	1.787	1.551	1.720	50,748	+0.09(+5.52%)
Aug 27, 2025	1.360	1.860	1.360	1.630	141,850	+0.22(+15.60%)
Aug 26, 2025	1.270	1.470	1.270	1.410	64,566	+0.14(+11.02%)
Aug 25, 2025	1.330	1.330	1.270	1.270	7,683	-0.02(-1.55%)
Aug 22, 2025	1.210	1.300	1.200	1.290	16,647	+0.06(+5.31%)
Aug 21, 2025	1.220	1.249	1.200	1.225	15,794	-0.03(-2.39%)
Aug 20, 2025	1.240	1.348	1.240	1.255	20,549	+0.01(+0.78%)
Aug 19, 2025	1.330	1.370	1.220	1.245	23,653	-0.04(-3.47%)
Aug 18, 2025	1.270	1.370	1.270	1.290	4,479	+0.01(+0.78%)
Aug 15, 2025	1.370	1.370	1.250	1.280	11,826	+0.02(+1.19%)
Aug 14, 2025	1.400	1.400	1.250	1.265	51,617	-0.01(-0.39%)
Aug 13, 2025	1.280	1.280	1.260	1.270	8,200	-0.01(-1.17%)
Aug 12, 2025	1.339	1.339	1.270	1.285	30,534	-0.07(-4.81%)
Aug 11, 2025	1.350	1.372	1.350	1.350	10,716	+0.00(+0.00%)
Aug 08, 2025	1.370	1.380	1.340	1.350	5,430	+0.01(+0.45%)
Aug 07, 2025	1.350	1.380	1.340	1.344	6,886	-0.02(-1.18%)
Aug 06, 2025	1.290	1.380	1.240	1.360	16,953	+0.06(+4.62%)
Aug 05, 2025	1.310	1.355	1.300	1.300	8,117	-0.07(-4.83%)
Aug 04, 2025	1.260	1.380	1.180	1.366	34,404	+0.11(+8.41%)
Aug 01, 2025	1.320	1.320	1.250	1.260	9,849	-0.06(-4.55%)
Jul 31, 2025	1.420	1.420	1.300	1.320	4,477	-0.05(-3.65%)
Jul 30, 2025	1.450	1.450	1.280	1.370	40,876	-0.09(-6.16%)
Jul 29, 2025	1.580	1.740	1.460	1.460	105,223	-0.16(-9.88%)
Jul 28, 2025	1.640	1.675	1.620	1.620	12,592	-0.10(-5.81%)
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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.76	+10.38 (4.30%)

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 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