Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adagio Therapeutics Inc (NQ: ADGI )

4.640 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 12, 2022 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 29, 2022 2.850 3.009 2.780 2.860 1,385,975 -0.04(-1.38%)
Apr 28, 2022 2.940 2.940 2.695 2.900 1,188,630 -0.01(-0.34%)
Apr 27, 2022 2.880 3.020 2.870 2.910 1,950,189 +0.03(+1.04%)
Apr 26, 2022 3.100 3.100 2.870 2.880 1,193,130 -0.19(-6.19%)
Apr 25, 2022 2.840 3.080 2.830 3.070 1,306,929 +0.12(+4.07%)
Apr 22, 2022 2.960 3.030 2.900 2.950 1,170,252 -0.03(-1.01%)
Apr 21, 2022 3.200 3.210 2.940 2.980 1,603,642 -0.20(-6.29%)
Apr 20, 2022 3.240 3.260 3.140 3.180 1,631,514 -0.07(-2.15%)
Apr 19, 2022 3.170 3.350 3.040 3.250 1,361,581 +0.11(+3.50%)
Apr 18, 2022 3.500 3.560 3.130 3.140 2,084,765 -0.45(-12.53%)
Apr 14, 2022 3.650 3.760 3.570 3.590 2,011,857 -0.28(-7.24%)
Apr 13, 2022 3.670 3.940 3.651 3.870 1,582,895 +0.21(+5.74%)
Apr 12, 2022 3.690 3.760 3.610 3.660 813,753 -0.03(-0.81%)
Apr 11, 2022 3.830 3.830 3.620 3.690 1,182,719 -0.17(-4.40%)
Apr 08, 2022 4.000 4.020 3.840 3.860 1,393,173 -0.15(-3.74%)
Apr 07, 2022 4.090 4.090 3.840 4.010 1,396,409 -0.12(-2.91%)
Apr 06, 2022 3.990 4.159 3.890 4.130 1,744,218 +0.07(+1.72%)
Apr 05, 2022 4.290 4.410 3.965 4.060 1,815,170 -0.32(-7.31%)
Apr 04, 2022 4.380 4.620 4.333 4.380 2,619,530 -0.14(-3.10%)
Apr 01, 2022 4.500 4.650 4.271 4.520 3,993,975 -0.04(-0.88%)
Mar 31, 2022 4.990 4.990 4.525 4.560 8,503,019 -0.46(-9.16%)
Mar 30, 2022 5.730 6.140 5.000 5.020 92,214,408 +1.17(+30.39%)
Mar 29, 2022 3.840 4.030 3.820 3.850 1,521,575 +0.04(+1.05%)
Mar 28, 2022 4.000 4.040 3.670 3.810 1,312,493 -0.15(-3.79%)
Mar 25, 2022 4.210 4.250 3.880 3.960 1,342,522 -0.24(-5.71%)
Mar 24, 2022 4.290 4.290 4.050 4.200 1,171,610 +0.02(+0.48%)
Mar 23, 2022 4.490 4.510 4.170 4.180 1,406,263 -0.22(-5.00%)
Mar 22, 2022 4.540 4.610 4.380 4.400 2,446,872 -0.15(-3.30%)
Mar 21, 2022 5.040 5.070 4.380 4.550 3,009,718 -0.42(-8.45%)
Mar 18, 2022 5.030 5.250 4.935 4.970 6,776,786 -0.02(-0.40%)
Mar 17, 2022 4.940 5.130 4.820 4.990 1,959,677 -0.01(-0.20%)
Mar 16, 2022 4.760 5.060 4.701 5.000 2,353,972 +0.27(+5.71%)
Mar 15, 2022 4.660 4.945 4.620 4.730 793,246 +0.08(+1.72%)
Mar 14, 2022 5.050 5.090 4.540 4.650 1,382,041 -0.40(-7.92%)
Mar 11, 2022 5.290 5.569 5.020 5.050 1,454,942 -0.15(-2.88%)
Mar 10, 2022 5.100 5.370 5.050 5.200 1,001,056 -0.02(-0.38%)
Mar 09, 2022 5.140 5.480 5.101 5.220 1,407,599 +0.21(+4.19%)
Mar 08, 2022 4.940 5.320 4.781 5.010 1,242,369 -0.01(-0.20%)
Mar 07, 2022 5.000 5.450 4.990 5.020 1,787,103 -0.01(-0.20%)
Mar 04, 2022 5.270 5.520 4.880 5.030 1,455,765 -0.32(-5.98%)
Mar 03, 2022 6.110 6.200 5.254 5.350 5,861,038 -0.75(-12.30%)
Mar 02, 2022 6.500 6.560 5.930 6.100 2,191,927 -0.42(-6.44%)
Mar 01, 2022 6.440 6.937 6.400 6.520 855,140 -0.17(-2.54%)
Feb 28, 2022 6.480 6.890 6.460 6.690 1,326,013 +0.16(+2.45%)
Feb 25, 2022 6.340 6.630 6.240 6.530 1,248,366 +0.19(+3.00%)
Feb 24, 2022 5.550 6.420 5.520 6.340 2,916,783 +0.16(+2.59%)
Feb 23, 2022 6.590 6.585 6.000 6.180 1,440,810 -0.25(-3.89%)
Feb 22, 2022 6.010 6.729 6.010 6.430 1,543,903 +0.01(+0.16%)
Feb 18, 2022 6.420 0 -0.05(-0.77%)
Feb 17, 2022 6.680 7.030 6.360 6.470 1,391,299 -0.42(-6.10%)
Feb 16, 2022 7.020 7.040 6.530 6.890 1,500,984 -0.22(-3.09%)
Feb 15, 2022 6.660 7.145 6.300 7.110 2,569,437 +0.72(+11.27%)
Feb 14, 2022 6.740 7.000 6.291 6.390 2,387,182 -0.61(-8.71%)
Feb 11, 2022 7.500 7.800 6.750 7.000 3,332,160 -0.34(-4.63%)
Feb 10, 2022 10.28 10.46 7.010 7.340 11,934,948 -3.43(-31.85%)
Feb 09, 2022 9.850 12.11 9.411 10.77 6,843,025 +0.96(+9.79%)
Feb 08, 2022 9.230 9.850 8.470 9.810 2,101,585 +0.56(+6.05%)
Feb 07, 2022 8.180 9.929 8.140 9.250 3,322,612 +1.02(+12.39%)
Feb 04, 2022 7.900 8.270 7.450 8.230 1,791,435 +0.38(+4.84%)
Feb 03, 2022 7.520 8.290 7.850 1,648,017 -0.05(-0.63%)
Feb 02, 2022 7.800 8.490 7.680 7.900 2,932,260 +0.14(+1.80%)
Feb 01, 2022 7.200 7.850 7.114 7.760 1,858,505 +0.58(+8.08%)
Jan 31, 2022 6.690 7.180 1,943,951 +0.40(+5.90%)
Jan 28, 2022 6.520 6.880 6.390 6.780 1,860,415 +0.19(+2.88%)
Jan 27, 2022 7.170 7.590 6.420 6.590 3,959,058 -0.50(-7.05%)
Jan 26, 2022 6.620 7.950 6.602 7.090 6,144,832 +0.35(+5.19%)
Jan 25, 2022 5.840 6.970 5.840 6.740 2,722,458 +0.56(+9.06%)
Jan 24, 2022 5.950 6.220 5.510 6.180 1,924,716 -0.11(-1.75%)
Jan 21, 2022 6.110 6.420 5.730 6.290 3,118,526 -0.15(-2.33%)
Jan 20, 2022 5.620 6.990 5.610 6.440 9,373,527 +0.89(+16.04%)
Jan 19, 2022 5.610 5.760 5.360 5.550 3,145,156 +0.05(+0.91%)
Jan 18, 2022 5.430 5.900 5.290 5.500 3,070,618 -0.20(-3.51%)
Jan 14, 2022 5.700 0 +0.44(+8.37%)
Jan 13, 2022 6.760 6.770 5.180 5.260 24,893,016 -0.57(-9.78%)
Jan 12, 2022 6.050 6.060 5.720 5.830 4,077,976 -0.19(-3.16%)
Jan 11, 2022 6.030 6.220 5.870 6.020 1,671,338 -0.09(-1.47%)
Jan 10, 2022 5.860 6.159 5.620 6.110 2,079,172 +0.18(+3.04%)
Jan 07, 2022 6.060 6.490 5.840 5.930 1,592,653 -0.19(-3.10%)
Jan 06, 2022 6.260 6.384 5.720 6.120 3,183,609 -0.38(-5.85%)
Jan 05, 2022 6.960 7.289 6.305 6.500 2,106,339 -0.72(-9.97%)
Jan 04, 2022 7.450 7.490 6.870 7.220 2,225,170 -0.26(-3.48%)
Jan 03, 2022 7.200 7.490 6.921 7.480 2,610,169 +0.22(+3.03%)
Dec 31, 2021 7.740 7.820 7.250 7.260 1,771,010 -0.61(-7.75%)
Dec 30, 2021 7.600 8.050 7.430 7.870 1,872,616 +0.30(+3.96%)
Dec 29, 2021 7.890 7.940 7.270 7.570 2,829,728 -0.28(-3.57%)
Dec 28, 2021 8.930 8.970 7.790 7.850 3,445,114 -1.15(-12.78%)
Dec 27, 2021 8.660 10.07 8.400 9.000 10,161,482 +0.34(+3.93%)
Dec 23, 2021 8.600 9.250 8.500 8.660 4,656,907 -0.25(-2.81%)
Dec 22, 2021 9.190 9.400 8.340 8.910 6,746,002 -1.38(-13.41%)
Dec 21, 2021 9.650 10.70 9.470 10.29 6,884,544 +1.16(+12.73%)
Dec 20, 2021 10.91 11.00 9.000 9.128 11,347,680 -2.35(-20.49%)
Dec 17, 2021 15.98 17.10 10.81 11.48 68,849,880 -2.70(-19.04%)
Dec 16, 2021 6.330 16.18 6.250 14.18 194,831,136 +7.83(+123.31%)
Dec 15, 2021 6.940 6.940 5.570 6.350 16,861,956 -0.91(-12.53%)
Dec 14, 2021 10.00 10.00 6.300 7.260 41,065,432 -27.00(-78.81%)
Dec 13, 2021 36.16 36.83 32.95 34.26 652,526 +1.03(+3.10%)
Dec 10, 2021 34.69 35.34 33.11 33.23 474,576 -1.74(-4.98%)
Dec 09, 2021 35.83 40.12 34.76 34.97 463,594 -2.82(-7.46%)
Dec 08, 2021 38.72 39.39 35.25 37.79 660,809 -0.94(-2.43%)
Dec 07, 2021 33.80 39.31 33.80 38.73 1,233,177 +6.20(+19.06%)
Dec 06, 2021 41.10 43.74 31.68 32.53 2,487,742 -13.30(-29.02%)
Dec 03, 2021 47.31 47.37 43.00 45.83 1,039,548 -0.66(-1.42%)
Dec 02, 2021 45.31 51.48 42.70 46.49 1,390,095 +0.15(+0.31%)
Dec 01, 2021 45.00 49.98 41.21 46.34 5,065,764 -0.70(-1.48%)
Nov 30, 2021 49.20 78.82 41.50 47.04 19,467,038 +0.21(+0.45%)
Nov 29, 2021 33.77 53.72 33.64 46.83 18,379,352 +21.71(+86.43%)
Nov 26, 2021 22.00 27.86 21.21 25.12 2,807,864 +6.39(+34.12%)
Nov 24, 2021 18.23 18.82 17.91 18.73 259,890 +0.30(+1.63%)
Nov 23, 2021 18.99 19.64 17.38 18.43 341,971 -0.80(-4.16%)
Nov 22, 2021 19.81 20.82 18.69 19.23 568,693 -0.84(-4.19%)
Nov 19, 2021 19.59 20.22 19.40 20.07 187,222 +0.56(+2.87%)
Nov 18, 2021 20.71 19.65 18.32 19.51 444,465 -1.04(-5.06%)
Nov 17, 2021 20.12 21.07 19.93 20.55 251,744 +0.35(+1.73%)
Nov 16, 2021 20.47 20.50 19.30 20.20 516,863 -0.15(-0.74%)
Nov 15, 2021 19.25 21.48 19.25 20.35 487,064 +1.21(+6.32%)
Nov 12, 2021 19.21 19.44 18.55 19.14 271,918 -0.05(-0.26%)
Nov 11, 2021 19.71 20.25 18.95 19.19 248,420 -0.62(-3.13%)
Nov 10, 2021 19.69 19.81 276,048 -0.23(-1.15%)
Nov 09, 2021 19.46 20.46 18.90 20.04 607,241 +0.83(+4.32%)
Nov 08, 2021 21.16 21.35 19.08 19.21 696,149 -0.83(-4.14%)
Nov 05, 2021 24.00 24.83 18.25 20.04 2,569,474 -10.26(-33.86%)
Nov 04, 2021 31.42 31.79 29.50 30.30 613,147 -0.80(-2.57%)
Nov 03, 2021 30.34 31.41 29.77 31.10 240,818 +0.85(+2.81%)
Nov 02, 2021 31.18 31.74 29.66 30.25 214,743 -0.40(-1.31%)
Nov 01, 2021 29.53 31.81 29.24 30.65 172,266 +1.41(+4.82%)
Oct 29, 2021 32.43 32.63 27.69 29.24 1,035,569 -3.21(-9.89%)
Oct 28, 2021 31.79 32.80 31.52 32.45 280,775 +0.66(+2.08%)
Oct 27, 2021 32.70 33.96 31.64 31.79 155,658 -0.97(-2.96%)
Oct 26, 2021 32.51 32.76 102,905 +0.71(+2.22%)
Oct 25, 2021 33.39 34.59 31.20 32.05 184,394 -1.70(-5.04%)
Oct 22, 2021 33.54 33.99 30.50 33.75 229,429 +0.12(+0.36%)
Oct 21, 2021 35.74 36.08 33.10 33.63 263,551 -2.11(-5.90%)
Oct 20, 2021 37.00 38.48 35.21 35.74 368,688 -1.33(-3.59%)
Oct 19, 2021 34.78 38.24 34.47 37.07 475,543 +3.45(+10.26%)
Oct 18, 2021 32.26 35.00 32.26 33.62 299,189 +1.19(+3.67%)
Oct 15, 2021 31.29 32.95 30.99 32.43 289,387 +1.56(+5.05%)
Oct 14, 2021 31.13 32.50 29.33 30.87 318,331 +0.13(+0.42%)
Oct 13, 2021 35.01 35.02 29.78 30.74 558,025 -4.21(-12.05%)
Oct 12, 2021 35.00 36.41 34.63 34.95 209,851 +0.01(+0.03%)
Oct 11, 2021 34.35 35.92 33.84 34.94 205,418 +0.62(+1.81%)
Oct 08, 2021 31.42 36.00 30.92 34.32 376,631 +2.92(+9.30%)
Oct 07, 2021 31.25 32.82 31.00 31.40 431,326 +0.43(+1.39%)
Oct 06, 2021 30.92 32.99 30.03 30.97 551,119 -0.90(-2.82%)
Oct 05, 2021 28.43 32.76 28.40 31.87 907,237 +3.24(+11.32%)
Oct 04, 2021 27.78 29.08 26.12 28.63 1,190,389 +0.65(+2.32%)
Oct 01, 2021 35.00 35.00 23.51 27.98 3,252,937 -14.26(-33.76%)
Sep 30, 2021 40.79 42.73 39.58 42.24 267,333 +1.70(+4.19%)
Sep 29, 2021 39.68 43.41 38.76 40.54 234,617 +1.01(+2.56%)
Sep 28, 2021 44.61 44.97 37.90 39.53 549,900 -5.57(-12.35%)
Sep 27, 2021 43.84 46.16 42.52 45.10 257,126 +1.38(+3.16%)
Sep 24, 2021 47.13 47.20 42.51 43.72 294,359 -3.02(-6.46%)
Sep 23, 2021 45.37 47.12 43.03 46.74 160,953 +1.82(+4.05%)
Sep 22, 2021 47.76 47.76 43.52 44.92 281,683 -2.94(-6.14%)
Sep 21, 2021 47.64 52.16 47.04 47.86 546,189 +1.63(+3.53%)
Sep 20, 2021 49.01 52.22 44.43 46.23 603,787 -5.23(-10.16%)
Sep 17, 2021 56.02 59.50 50.44 51.46 3,804,930 -4.58(-8.17%)
Sep 16, 2021 55.01 56.08 50.31 56.04 447,264 +0.74(+1.34%)
Sep 15, 2021 49.42 57.73 49.42 55.30 1,150,808 +5.93(+12.01%)
Sep 14, 2021 43.05 50.95 43.05 49.37 671,326 +6.37(+14.81%)
Sep 13, 2021 54.71 58.59 41.32 43.00 933,729 -10.90(-20.22%)
Sep 10, 2021 47.75 54.59 45.63 53.90 567,301 +6.99(+14.90%)
Sep 09, 2021 42.60 48.37 42.22 46.91 481,411 +4.42(+10.40%)
Sep 08, 2021 41.62 43.28 41.50 42.49 301,519 +0.74(+1.77%)
Sep 07, 2021 42.08 42.33 38.13 41.75 469,325 -0.64(-1.51%)
Sep 03, 2021 35.85 44.69 35.69 42.39 591,682 +6.55(+18.28%)
Sep 02, 2021 33.75 36.12 33.50 35.84 201,994 +2.09(+6.19%)
Sep 01, 2021 33.90 35.00 33.50 33.75 267,206 -0.09(-0.27%)
Aug 31, 2021 32.90 34.74 32.66 33.84 913,125 +1.50(+4.64%)
Aug 30, 2021 30.70 32.34 30.32 32.34 361,903 +1.96(+6.45%)
Aug 27, 2021 27.22 32.98 26.87 30.38 355,362 +3.14(+11.53%)
Aug 26, 2021 28.20 29.65 26.95 27.24 334,985 -0.73(-2.61%)
Aug 25, 2021 29.33 29.33 27.84 27.97 187,086 -1.25(-4.28%)
Aug 24, 2021 29.57 29.62 28.60 29.22 376,205 -0.03(-0.10%)
Aug 23, 2021 27.91 29.80 27.17 29.25 487,554 +1.61(+5.82%)
Aug 20, 2021 27.05 27.86 26.56 27.64 807,048 +0.70(+2.60%)
Aug 19, 2021 26.38 27.85 26.01 26.94 359,541 +0.14(+0.52%)
Aug 18, 2021 27.05 27.93 25.40 26.80 616,452 -0.09(-0.33%)
Aug 17, 2021 27.95 29.21 26.28 26.89 672,448 -1.08(-3.86%)
Aug 16, 2021 26.10 28.50 26.00 27.97 374,427 +1.31(+4.91%)
Aug 13, 2021 28.27 29.58 25.00 26.66 550,698 -2.56(-8.76%)
Aug 12, 2021 28.11 31.58 27.68 29.22 1,825,765 +1.46(+5.26%)
Aug 11, 2021 24.12 28.57 23.77 27.76 751,724 +3.56(+14.71%)
Aug 10, 2021 23.06 25.46 22.39 24.20 1,010,205 +1.14(+4.94%)
Aug 09, 2021 21.70 26.78 21.02 23.06 1,522,207 +2.18(+10.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.