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)

0.9855 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	1.000	1.080	0.9950	1.030	57,277	+0.03(+3.00%)
Jan 30, 2026	0.9950	1.035	0.9738	1.000	44,814	+0.00(+0.00%)
Jan 29, 2026	0.9800	1.010	0.9500	1.000	64,366	+0.00(+0.00%)
Jan 28, 2026	1.000	1.057	0.9700	1.000	96,795	+0.00(+0.00%)
Jan 27, 2026	1.050	1.070	0.9597	1.000	49,251	-0.03(-2.91%)
Jan 26, 2026	1.070	1.119	1.020	1.030	56,345	-0.05(-4.63%)
Jan 23, 2026	0.9400	1.120	0.9367	1.080	149,806	+0.15(+16.13%)
Jan 22, 2026	0.8801	0.9689	0.8801	0.9300	44,157	+0.05(+5.68%)
Jan 21, 2026	0.8710	0.9200	0.8710	0.8800	25,047	+0.01(+1.03%)
Jan 20, 2026	0.8420	0.9114	0.8400	0.8710	81,635	-0.04(-4.29%)
Jan 16, 2026	0.9200	0.9400	0.8800	0.9100	31,646	-0.02(-2.14%)
Jan 15, 2026	0.8400	0.9499	0.8400	0.9299	83,227	+0.05(+5.80%)
Jan 14, 2026	0.8817	0.8999	0.8410	0.8789	123,100	-0.00(-0.35%)
Jan 13, 2026	0.9350	0.9350	0.8820	0.8820	64,774	-0.06(-5.97%)
Jan 12, 2026	0.9511	1.023	0.8812	0.9380	41,792	-0.03(-3.32%)
Jan 09, 2026	0.9534	0.9828	0.8800	0.9702	80,676	+0.02(+1.71%)
Jan 08, 2026	0.9200	0.9539	0.8200	0.9539	497,597	+0.02(+1.75%)
Jan 07, 2026	1.020	1.050	0.9125	0.9375	300,792	-0.05(-5.39%)
Jan 06, 2026	1.010	1.090	0.9751	0.9909	144,895	-0.04(-3.80%)
Jan 05, 2026	1.090	1.100	0.9750	1.030	145,687	-0.05(-4.63%)
Jan 02, 2026	1.030	1.080	1.000	1.080	80,961	+0.04(+3.85%)
Dec 31, 2025	0.9634	1.040	0.9506	1.040	46,806	+0.06(+6.12%)
Dec 30, 2025	1.010	1.040	0.9800	0.9800	56,690	-0.03(-2.97%)
Dec 29, 2025	1.010	1.080	1.010	1.010	84,246	-0.03(-2.88%)
Dec 26, 2025	1.040	1.080	1.000	1.040	100,680	-0.02(-1.89%)
Dec 24, 2025	1.010	1.091	0.9800	1.060	107,773	+0.06(+6.00%)
Dec 23, 2025	1.120	1.350	0.9850	1.000	999,246	-0.09(-8.26%)
Dec 22, 2025	1.060	1.140	1.050	1.090	94,213	+0.06(+5.83%)
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%)

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