Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

2.890 +0.370 (+14.68%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.