Adagio Medical Holdings, Inc - Common Stock (ADGM)

1.8400
-0.0800 (-4.17%)
NASDAQ · Last Trade: Nov 11th, 3:36 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adagio Medical Holdings, Inc - Common Stock (ADGM)

DateOpenHighLowCloseVolumeAdjusted Close
11/10/20261.601.901.501.84163,0701.84
11/09/20262.192.321.801.921,067,2881.92
11/06/20260.060.070.060.061,398,0061.95
11/05/20260.070.070.050.064,655,5201.83
11/04/20260.090.090.090.09155,6092.59
11/03/20260.090.090.080.09140,1972.59
11/02/20260.090.090.080.09274,2962.61
10/30/20260.090.090.080.08497,3232.49
10/29/20260.110.120.080.091,177,8202.58
10/28/20260.090.110.090.11934,4443.18
10/27/20260.100.110.090.10299,5493.00
10/26/20260.100.110.090.10622,8272.90
10/23/20260.110.110.100.10712,6253.08
10/22/20260.110.110.100.11181,8083.32
10/21/20260.120.120.110.12761,0253.46
10/20/20260.120.120.120.12774,2383.62
10/19/20260.100.120.100.123,254,0093.60
10/16/20260.100.110.100.10626,0742.97
10/15/20260.090.110.080.1025,132,9743.09
10/14/20260.120.130.080.093,178,0352.67
10/13/20260.130.140.120.13793,8553.76
10/12/20260.130.140.130.131,252,4433.96
10/09/20260.130.130.130.13690,4333.90
10/08/20260.130.130.120.131,492,2143.90
10/07/20260.140.140.130.131,638,2874.01
10/06/20260.140.150.130.141,555,6974.14
10/05/20260.150.150.140.141,630,2344.23
10/02/20260.160.160.150.151,610,8804.59
10/01/20260.160.180.150.167,485,7274.68
9/30/20260.150.160.140.151,229,6974.59
9/29/20260.180.180.120.142,228,7474.32
9/28/20260.200.200.160.171,880,0165.12
9/25/20260.220.220.180.202,088,7245.85
9/24/20260.210.220.180.215,820,1576.30
9/23/20260.330.350.210.2336,291,5646.84
9/22/20260.500.520.440.49153,73214.56
9/21/20260.520.520.460.50128,36115.09
9/18/20260.510.520.480.4897,11114.47
9/17/20260.500.520.490.5285,29115.60
9/16/20260.490.520.460.50185,52514.97
9/15/20260.460.500.430.46313,04213.86
9/14/20260.560.600.450.45471,52913.52
9/11/20260.560.610.560.5627,19916.83
9/10/20260.590.620.570.5899,82017.40
9/09/20260.600.640.580.6069,24118.15
9/08/20260.580.640.550.61180,60118.23
9/04/20260.530.590.530.56297,59716.92
9/03/20260.540.550.530.5463,76516.22
9/02/20260.520.540.500.53232,98715.90
9/01/20260.540.540.500.5191,36215.37
8/31/20260.530.550.480.53279,80515.85
8/28/20260.520.540.500.51230,47415.33
8/27/20260.540.550.520.52120,25115.61
8/26/20260.540.560.510.52329,39115.66
8/25/20260.580.610.550.55566,79316.50
8/24/20260.640.660.560.59436,55717.70
8/21/20260.630.680.620.65351,10819.47
8/20/20260.630.650.620.63111,14519.02
8/19/20260.640.670.630.63303,08618.96
8/18/20260.640.650.630.65280,92619.38
8/17/20260.700.700.630.65696,51119.55
8/14/20260.700.730.670.69643,58320.77
8/13/20260.680.700.660.69461,97820.70
8/12/20260.730.730.670.69461,66320.70
8/11/20260.750.750.640.721,456,53121.57