Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

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

2.800 -0.080 (-2.78%)
Streaming Delayed Price Updated: 3:14 PM EDT, Oct 18, 2024 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 (%)
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%)
Sep 03, 2024 4.630 4.850 4.545 4.850 3,502 -0.30(-5.83%)
Aug 30, 2024 4.500 5.150 4.180 5.150 36,019 +0.46(+9.81%)
Aug 29, 2024 4.330 4.740 4.160 4.690 5,298 +0.35(+8.06%)
Aug 28, 2024 4.370 4.890 4.340 4.340 6,828 +0.02(+0.58%)
Aug 27, 2024 5.080 5.250 4.170 4.315 85,012 -0.78(-15.39%)
Aug 26, 2024 5.400 5.800 5.000 5.100 17,029 -0.10(-1.92%)
Aug 23, 2024 5.560 5.560 4.460 5.200 23,146 +0.00(+0.00%)
Aug 22, 2024 5.530 5.530 5.110 5.200 60,520 -0.17(-3.17%)
Aug 21, 2024 5.420 5.798 5.350 5.370 41,188 -0.43(-7.41%)
Aug 20, 2024 5.590 5.800 5.214 5.800 50,358 +0.22(+3.94%)
Aug 19, 2024 4.900 6.144 4.900 5.580 40,307 +0.16(+2.95%)
Aug 16, 2024 5.700 5.700 5.100 5.420 84,464 +0.12(+2.26%)
Aug 15, 2024 5.390 6.380 4.900 5.300 77,975 +0.18(+3.52%)
Aug 14, 2024 5.650 5.730 4.990 5.120 31,697 -0.74(-12.63%)
Aug 13, 2024 6.400 6.540 5.500 5.860 47,604 +0.26(+4.64%)
Aug 12, 2024 5.600 5.800 5.240 5.600 24,905 -0.20(-3.45%)
Aug 09, 2024 5.260 6.230 4.910 5.800 23,774 +0.38(+6.91%)
Aug 08, 2024 4.750 6.780 4.750 5.425 136,824 +0.52(+10.62%)
Aug 07, 2024 4.460 5.400 4.000 4.904 26,780 -0.04(-0.72%)
Aug 06, 2024 5.600 5.600 4.800 4.940 37,624 -0.96(-16.27%)
Aug 05, 2024 6.150 6.700 5.150 5.900 80,116 -2.27(-27.78%)
Aug 02, 2024 8.660 9.340 6.560 8.170 272,099 -0.88(-9.72%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.