Skip to main content
Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.400
-0.090 (-6.04%)
At close: Feb 21, 2025, 4:00 PM
1.390
-0.010 (-0.71%)
After-hours: Feb 21, 2025, 6:40 PM EST

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.491.501.351.401.40-6.04%141,667
Feb 20, 20251.421.671.371.491.4915.50%562,624
Feb 19, 20251.361.371.231.291.29-3.73%134,095
Feb 18, 20251.311.411.251.341.343.88%159,408
Feb 14, 20251.241.361.191.291.294.03%287,260
Feb 13, 20251.041.241.041.241.2416.98%155,022
Feb 12, 20251.101.111.061.061.06-6.19%25,511
Feb 11, 20251.001.131.001.131.138.65%98,134
Feb 10, 20251.131.131.011.041.04-9.57%105,273
Feb 7, 20251.111.221.061.151.156.48%124,334
Feb 6, 20251.081.101.041.081.08-1.82%75,160
Feb 5, 20251.171.201.081.101.10-5.98%129,029
Feb 4, 20251.221.221.091.171.17-5.65%165,332
Feb 3, 20251.111.311.071.241.245.98%861,356
Jan 31, 20250.991.220.961.171.1717.00%622,458
Jan 30, 20250.981.030.981.001.00-0.99%75,356
Jan 29, 20251.021.030.981.011.01-58,412
Jan 28, 20251.021.030.971.011.012.83%83,314
Jan 27, 20250.961.060.950.980.98-2.75%157,239
Jan 24, 20250.921.020.891.011.019.64%168,926
Jan 23, 20250.800.950.800.920.9212.48%159,584
Jan 22, 20250.750.840.750.820.829.17%355,191
Jan 21, 20250.780.800.750.750.75-3.14%106,446
Jan 17, 20250.810.850.750.770.77-5.88%235,391
Jan 16, 20250.820.840.770.820.82-2.41%309,576
Jan 15, 20250.900.910.810.840.84-4.45%121,832
Jan 14, 20250.890.900.830.880.88-0.84%170,446
Jan 13, 20250.940.960.850.890.89-6.60%296,212
Jan 10, 20251.041.060.910.950.95-5.18%348,740
Jan 8, 20251.121.140.981.011.01-9.46%669,051
Jan 7, 20251.111.191.111.111.11-9.02%968,783
Jan 6, 20251.121.291.081.221.228.93%494,906
Jan 3, 20251.041.171.041.121.12-4.27%566,722
Jan 2, 20251.221.301.061.171.1711.43%10,955,269
Dec 31, 20240.981.360.961.051.052.94%1,639,545
Dec 30, 20241.021.120.971.021.02-2.86%370,619
Dec 27, 20241.091.110.971.051.05-0.94%340,339
Dec 26, 20241.131.201.021.061.069.22%1,145,995
Dec 24, 20241.041.060.950.970.97-10.96%361,391
Dec 23, 20241.691.731.051.091.09-33.94%4,838,356
Dec 20, 20241.771.971.361.651.65-10.33%284,439
Dec 19, 20241.641.991.641.841.848.24%36,453
Dec 18, 20241.871.951.621.701.70-8.11%46,191
Dec 17, 20241.901.991.781.851.851.09%12,129
Dec 16, 20241.892.101.801.831.83-9.41%19,844
Dec 13, 20242.152.162.002.022.02-5.83%9,713
Dec 12, 20242.352.352.132.152.15-7.54%30,740
Dec 11, 20242.312.472.232.322.32-3.73%23,930
Dec 10, 20242.352.472.302.412.412.99%35,615
Dec 9, 20242.322.492.282.342.341.74%53,949
Dec 6, 20242.152.372.152.302.302.22%28,321
Dec 5, 20242.202.282.072.252.25-2.17%27,620
Dec 4, 20242.402.402.262.302.30-6.88%41,351
Dec 3, 20242.472.772.432.472.47-18,778
Dec 2, 20242.672.672.342.472.47-7.49%63,656
Nov 29, 20242.462.702.462.672.674.71%12,837
Nov 27, 20242.572.752.442.552.55-1.35%31,709
Nov 26, 20242.872.872.522.592.59-0.58%76,706
Nov 25, 20242.502.982.402.602.605.26%135,876
Nov 22, 20242.302.472.142.472.478.33%68,808
Nov 21, 20241.952.301.902.282.2814.00%88,134
Nov 20, 20242.452.641.692.002.00-18.03%248,204
Nov 19, 20242.622.782.302.442.44-10.62%97,565
Nov 18, 20243.053.322.582.732.73-9.00%139,806
Nov 15, 20243.703.762.663.003.00-19.14%423,664
Nov 14, 20242.554.202.333.713.7157.87%2,662,451
Nov 13, 20242.402.502.342.352.35-2.08%4,777
Nov 12, 20242.612.622.402.402.40-7.69%10,306
Nov 11, 20242.662.772.602.602.603.59%4,676
Nov 8, 20242.702.712.512.512.51-7.04%6,999
Nov 7, 20242.702.912.652.702.701.50%13,036
Nov 6, 20242.702.952.662.662.66-8.90%26,696
Nov 5, 20242.973.342.812.922.927.75%11,793
Nov 4, 20242.722.752.712.712.71-0.18%2,497
Nov 1, 20242.722.892.652.722.720.56%44,596
Oct 31, 20242.753.002.702.702.70-2.67%20,655
Oct 30, 20242.852.882.702.772.77-0.93%5,709
Oct 29, 20242.902.902.752.802.801.45%5,894
Oct 28, 20242.973.002.722.762.76-4.83%12,178
Oct 25, 20242.702.952.702.902.907.41%14,555
Oct 24, 20242.722.992.702.702.70-34,235
Oct 23, 20242.723.002.702.702.70-8,271
Oct 22, 20242.802.802.702.702.70-3.23%7,293
Oct 21, 20242.802.802.702.792.79-0.36%2,665
Oct 18, 20242.882.882.802.802.80-2.61%2,987
Oct 17, 20242.903.002.782.882.88-5,695
Oct 16, 20242.592.902.592.882.884.55%6,974
Oct 15, 20242.772.932.642.752.75-1.79%14,220
Oct 14, 20242.862.962.522.802.80-0.88%9,308
Oct 11, 20242.832.832.832.832.832.73%1,295
Oct 10, 20242.902.902.652.752.75-1.79%2,455
Oct 9, 20242.562.912.562.802.807.69%24,314
Oct 8, 20242.732.852.602.602.60-7.14%5,613
Oct 7, 20242.933.002.742.802.80-3.11%12,888
Oct 4, 20242.492.992.402.892.8914.68%38,117
Oct 3, 20243.263.442.502.522.52-11.58%36,583
Oct 2, 20243.193.302.812.852.851.64%16,747
Oct 1, 20242.783.372.662.802.808.68%50,957
Sep 30, 20243.163.162.442.582.58-9.79%38,752
Sep 27, 20243.073.112.802.862.86-16.37%13,443