Skip to main content

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

2.825 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.