Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Sep 12, 2022 4.640 0 +0.04(+0.87%)
Sep 09, 2022 4.640 4.645 4.460 4.600 370,835 -0.03(-0.65%)
Sep 08, 2022 4.590 4.770 4.500 4.630 474,297 +0.02(+0.43%)
Sep 07, 2022 4.470 4.820 4.460 4.610 675,356 +0.06(+1.32%)
Sep 06, 2022 4.780 4.800 4.530 4.550 496,811 -0.23(-4.81%)
Sep 02, 2022 4.710 4.840 4.650 4.780 337,873 +0.15(+3.24%)
Sep 01, 2022 4.570 4.650 4.410 4.630 350,998 +0.07(+1.54%)
Aug 31, 2022 4.500 4.685 4.460 4.560 264,625 +0.08(+1.79%)
Aug 30, 2022 4.650 4.660 4.420 4.480 240,968 -0.13(-2.82%)
Aug 29, 2022 4.510 4.810 4.510 4.610 293,338 +0.02(+0.44%)
Aug 26, 2022 4.650 4.750 4.535 4.590 373,940 -0.08(-1.71%)
Aug 25, 2022 4.760 4.840 4.560 4.670 499,408 -0.10(-2.10%)
Aug 24, 2022 4.420 4.880 4.397 4.770 642,928 +0.29(+6.47%)
Aug 23, 2022 4.160 4.510 3.895 4.480 444,053 +0.31(+7.43%)
Aug 22, 2022 4.600 4.900 4.090 4.170 1,367,616 -0.03(-0.71%)
Aug 19, 2022 4.400 4.770 4.195 4.200 1,375,848 -0.31(-6.87%)
Aug 18, 2022 4.030 4.550 3.860 4.510 2,415,260 +0.49(+12.19%)
Aug 17, 2022 3.800 4.170 3.800 4.020 2,691,292 +0.13(+3.34%)
Aug 16, 2022 3.930 3.950 3.750 3.890 369,347 -0.10(-2.51%)
Aug 15, 2022 4.000 4.090 3.924 3.990 585,135 +0.00(+0.00%)
Aug 12, 2022 3.760 4.010 3.760 3.990 543,503 +0.24(+6.40%)
Aug 11, 2022 3.990 4.020 3.705 3.750 395,606 -0.23(-5.78%)
Aug 10, 2022 3.830 4.005 3.790 3.980 338,182 +0.17(+4.46%)
Aug 09, 2022 3.860 3.950 3.720 3.810 326,911 -0.12(-3.05%)
Aug 08, 2022 3.990 4.030 3.785 3.930 410,288 -0.07(-1.75%)
Aug 05, 2022 3.710 4.015 3.625 4.000 722,011 +0.25(+6.67%)
Aug 04, 2022 3.590 3.790 3.590 3.750 332,915 +0.18(+5.04%)
Aug 03, 2022 3.590 3.780 3.542 3.570 467,592 +0.04(+1.13%)
Aug 02, 2022 3.380 3.575 3.320 3.530 374,546 +0.13(+3.82%)
Aug 01, 2022 3.610 3.610 3.370 3.400 323,265 -0.12(-3.41%)
Jul 29, 2022 3.700 3.700 3.390 3.520 633,175 -0.18(-4.86%)
Jul 28, 2022 3.930 3.930 3.630 3.700 430,635 -0.22(-5.61%)
Jul 27, 2022 3.900 3.993 3.720 3.920 336,913 +0.01(+0.26%)
Jul 26, 2022 4.030 4.035 3.860 3.910 219,917 -0.14(-3.46%)
Jul 25, 2022 4.180 4.250 4.010 4.050 359,452 -0.11(-2.64%)
Jul 22, 2022 4.400 4.400 4.140 4.160 263,497 -0.24(-5.45%)
Jul 21, 2022 4.270 4.471 4.240 4.400 304,983 +0.05(+1.15%)
Jul 20, 2022 4.200 4.520 4.110 4.350 491,434 +0.14(+3.33%)
Jul 19, 2022 3.960 4.230 3.910 4.210 380,769 +0.29(+7.40%)
Jul 18, 2022 4.070 4.290 3.900 3.920 545,895 -0.10(-2.49%)
Jul 15, 2022 3.900 4.030 3.795 4.020 346,750 +0.18(+4.69%)
Jul 14, 2022 4.040 4.040 3.785 3.840 376,872 -0.31(-7.47%)
Jul 13, 2022 4.120 4.260 4.015 4.150 562,728 -0.02(-0.48%)
Jul 12, 2022 3.960 4.195 3.900 4.170 612,576 +0.23(+5.84%)
Jul 11, 2022 4.110 4.110 3.830 3.940 463,296 -0.19(-4.60%)
Jul 08, 2022 4.010 4.240 3.990 4.130 637,064 +0.01(+0.24%)
Jul 07, 2022 3.800 4.120 3.610 4.120 1,251,029 +0.34(+8.99%)
Jul 06, 2022 3.380 3.880 3.360 3.780 1,218,646 +0.41(+12.17%)
Jul 05, 2022 3.330 3.410 3.210 3.370 684,764 -0.13(-3.71%)
Jul 01, 2022 3.320 3.520 3.270 3.500 469,245 +0.22(+6.71%)
Jun 30, 2022 3.200 3.340 3.160 3.280 341,809 -0.02(-0.61%)
Jun 29, 2022 3.190 3.300 3.165 3.300 358,281 +0.05(+1.54%)
Jun 28, 2022 3.350 3.410 3.200 3.250 411,628 -0.13(-3.85%)
Jun 27, 2022 3.380 3.430 3.205 3.380 429,505 +0.02(+0.60%)
Jun 24, 2022 3.290 3.410 3.210 3.360 1,899,038 +0.07(+2.13%)
Jun 23, 2022 3.120 3.320 3.010 3.290 729,898 +0.20(+6.47%)
Jun 22, 2022 2.920 3.205 2.892 3.090 1,804,723 +0.13(+4.39%)
Jun 21, 2022 2.750 3.045 2.750 2.960 1,717,533 +0.24(+8.82%)
Jun 17, 2022 2.550 2.790 2.550 2.720 1,482,978 +0.18(+7.09%)
Jun 16, 2022 2.580 2.610 2.420 2.540 1,379,812 -0.09(-3.42%)
Jun 15, 2022 2.700 2.740 2.410 2.630 1,940,238 -0.01(-0.38%)
Jun 14, 2022 2.710 2.710 2.550 2.640 650,549 -0.01(-0.56%)
Jun 13, 2022 2.830 2.880 2.640 2.655 746,053 -0.31(-10.30%)
Jun 10, 2022 3.040 3.080 2.860 2.960 1,236,746 -0.14(-4.52%)
Jun 09, 2022 3.260 3.260 3.100 3.100 1,171,391 -0.20(-6.06%)
Jun 08, 2022 3.460 3.600 3.260 3.300 993,320 -0.21(-5.98%)
Jun 07, 2022 3.280 3.530 3.270 3.510 1,233,251 +0.16(+4.78%)
Jun 06, 2022 3.170 3.440 3.160 3.350 1,734,456 +0.19(+6.01%)
Jun 03, 2022 3.060 3.180 2.990 3.160 932,471 +0.08(+2.60%)
Jun 02, 2022 2.920 3.130 2.905 3.080 767,476 +0.14(+4.76%)
Jun 01, 2022 2.960 3.020 2.870 2.940 658,079 -0.02(-0.68%)
May 31, 2022 2.970 3.040 2.880 2.960 571,968 -0.02(-0.67%)
May 27, 2022 2.720 3.000 2.645 2.980 887,868 +0.28(+10.37%)
May 26, 2022 2.600 2.745 2.580 2.700 590,534 +0.08(+3.05%)
May 25, 2022 2.580 2.660 2.475 2.620 1,090,157 -0.01(-0.38%)
May 24, 2022 2.620 2.635 2.530 2.630 744,321 -0.04(-1.50%)
May 23, 2022 2.950 2.968 2.580 2.670 1,202,484 -0.28(-9.49%)
May 20, 2022 3.020 3.119 2.810 2.950 772,226 -0.02(-0.67%)
May 19, 2022 2.910 3.025 2.865 2.970 881,183 +0.02(+0.68%)
May 18, 2022 2.980 3.120 2.895 2.950 1,055,925 -0.11(-3.59%)
May 17, 2022 2.880 3.070 2.880 3.060 1,072,283 +0.19(+6.62%)
May 16, 2022 2.740 3.070 2.670 2.870 1,321,877 +0.15(+5.51%)
May 13, 2022 2.700 2.865 2.520 2.720 1,727,201 +0.06(+2.26%)
May 12, 2022 2.490 2.740 2.460 2.660 904,776 +0.10(+4.11%)
May 11, 2022 2.750 2.770 2.520 2.555 1,127,437 -0.24(-8.75%)
May 10, 2022 2.780 2.920 2.690 2.800 724,645 +0.06(+2.19%)
May 09, 2022 2.780 2.875 2.672 2.740 1,126,519 -0.14(-4.86%)
May 06, 2022 2.960 2.988 2.800 2.880 883,468 -0.10(-3.36%)
May 05, 2022 3.180 3.180 2.925 2.980 883,821 -0.25(-7.74%)
May 04, 2022 3.070 3.265 2.871 3.230 1,432,860 +0.20(+6.60%)
May 03, 2022 3.020 3.140 2.950 3.030 1,483,315 -0.01(-0.33%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.