Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

2.510 -0.190 (-7.04%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	2.700	2.710	2.510	2.510	6,999	-0.19(-7.04%)
Nov 07, 2024	2.700	2.905	2.650	2.700	13,036	+0.04(+1.50%)
Nov 06, 2024	2.700	2.950	2.660	2.660	26,696	-0.26(-8.90%)
Nov 05, 2024	2.970	3.340	2.805	2.920	11,793	+0.21(+7.75%)
Nov 04, 2024	2.720	2.750	2.710	2.710	2,497	-0.00(-0.18%)
Nov 01, 2024	2.720	2.887	2.650	2.715	44,596	+0.01(+0.56%)
Oct 31, 2024	2.750	3.000	2.700	2.700	20,655	-0.07(-2.67%)
Oct 30, 2024	2.850	2.875	2.700	2.774	5,709	-0.03(-0.93%)
Oct 29, 2024	2.900	2.900	2.750	2.800	5,894	+0.04(+1.45%)
Oct 28, 2024	2.970	3.000	2.720	2.760	12,178	-0.14(-4.83%)
Oct 25, 2024	2.700	2.950	2.700	2.900	14,555	+0.20(+7.41%)
Oct 24, 2024	2.721	2.986	2.700	2.700	34,235	+0.00(+0.00%)
Oct 23, 2024	2.720	3.000	2.700	2.700	8,271	+0.00(+0.00%)
Oct 22, 2024	2.800	2.800	2.700	2.700	7,293	-0.09(-3.23%)
Oct 21, 2024	2.800	2.800	2.700	2.790	2,665	-0.01(-0.36%)
Oct 18, 2024	2.880	2.880	2.800	2.800	2,987	-0.08(-2.61%)
Oct 17, 2024	2.900	3.000	2.777	2.875	5,695	+0.00(+0.00%)
Oct 16, 2024	2.590	2.900	2.585	2.875	6,974	+0.12(+4.55%)
Oct 15, 2024	2.770	2.927	2.642	2.750	14,220	-0.05(-1.79%)
Oct 14, 2024	2.860	2.960	2.520	2.800	9,308	-0.03(-0.88%)
Oct 11, 2024	2.825	2.825	2.825	2.825	1,295	+0.08(+2.73%)
Oct 10, 2024	2.900	2.900	2.650	2.750	2,455	-0.05(-1.79%)
Oct 09, 2024	2.560	2.910	2.560	2.800	24,314	+0.20(+7.69%)
Oct 08, 2024	2.730	2.850	2.600	2.600	5,613	-0.20(-7.14%)
Oct 07, 2024	2.930	3.000	2.740	2.800	12,888	-0.09(-3.11%)
Oct 04, 2024	2.490	2.990	2.400	2.890	38,117	+0.37(+14.71%)
Oct 03, 2024	3.260	3.440	2.500	2.519	36,583	-0.33(-11.60%)
Oct 02, 2024	3.190	3.300	2.810	2.850	16,747	+0.05(+1.64%)
Oct 01, 2024	2.780	3.374	2.660	2.804	50,957	+0.22(+8.68%)
Sep 30, 2024	3.150	3.155	2.440	2.580	38,752	-0.28(-9.79%)
Sep 27, 2024	3.070	3.110	2.800	2.860	13,443	-0.56(-16.37%)
Sep 26, 2024	3.280	3.420	3.070	3.420	24,997	+0.25(+7.89%)
Sep 25, 2024	3.350	3.520	3.170	3.170	47,214	-0.27(-7.72%)
Sep 24, 2024	3.500	3.700	3.260	3.435	7,871	-0.08(-2.41%)
Sep 23, 2024	3.780	4.030	3.490	3.520	10,299	-0.33(-8.57%)
Sep 20, 2024	3.960	3.976	3.780	3.850	28,715	-0.21(-5.17%)
Sep 19, 2024	4.120	4.310	4.030	4.060	5,084	-0.20(-4.69%)
Sep 18, 2024	4.270	4.350	3.810	4.260	27,431	-0.18(-4.05%)
Sep 17, 2024	4.660	4.670	4.185	4.440	152,011	+0.24(+5.71%)
Sep 16, 2024	4.100	4.940	3.720	4.200	30,032	+0.12(+2.89%)
Sep 13, 2024	3.970	4.140	3.730	4.082	30,639	+0.23(+6.03%)
Sep 12, 2024	3.800	3.880	3.635	3.850	5,009	+0.13(+3.49%)
Sep 11, 2024	3.940	4.000	3.700	3.720	9,670	-0.18(-4.62%)
Sep 10, 2024	4.200	4.200	3.900	3.900	4,802	-0.31(-7.36%)
Sep 09, 2024	4.280	4.380	3.850	4.210	21,974	-0.14(-3.22%)
Sep 06, 2024	4.400	4.790	4.130	4.350	11,498	-0.03(-0.68%)
Sep 05, 2024	4.550	4.670	4.380	4.380	4,601	-0.21(-4.58%)
Sep 04, 2024	4.770	4.770	4.590	4.590	888	-0.26(-5.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices