Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
3.420
+0.060 (1.79%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 3.35 | 3.52 | 3.17 | 3.17 | 3.17 | -7.71% | 47,214 |
| Sep 24, 2024 | 3.50 | 3.70 | 3.26 | 3.44 | 3.44 | -2.41% | 7,871 |
| Sep 23, 2024 | 3.78 | 4.03 | 3.49 | 3.52 | 3.52 | -8.57% | 10,299 |
| Sep 20, 2024 | 3.96 | 3.98 | 3.78 | 3.85 | 3.85 | -5.17% | 28,715 |
| Sep 19, 2024 | 4.12 | 4.31 | 4.03 | 4.06 | 4.06 | -4.69% | 5,084 |
| Sep 18, 2024 | 4.27 | 4.35 | 3.81 | 4.26 | 4.26 | -4.05% | 27,431 |
| Sep 17, 2024 | 4.66 | 4.67 | 4.19 | 4.44 | 4.44 | 5.71% | 152,011 |
| Sep 16, 2024 | 4.10 | 4.94 | 3.72 | 4.20 | 4.20 | 2.89% | 31,632 |
| Sep 13, 2024 | 3.97 | 4.14 | 3.73 | 4.08 | 4.08 | 6.03% | 30,639 |
| Sep 12, 2024 | 3.80 | 3.88 | 3.64 | 3.85 | 3.85 | 3.49% | 5,009 |
| Sep 11, 2024 | 3.94 | 4.00 | 3.70 | 3.72 | 3.72 | -4.62% | 9,670 |
| Sep 10, 2024 | 4.20 | 4.20 | 3.90 | 3.90 | 3.90 | -7.36% | 4,802 |
| Sep 9, 2024 | 4.28 | 4.38 | 3.85 | 4.21 | 4.21 | -3.22% | 21,974 |
| Sep 6, 2024 | 4.40 | 4.79 | 4.13 | 4.35 | 4.35 | -0.68% | 11,498 |
| Sep 5, 2024 | 4.55 | 4.67 | 4.38 | 4.38 | 4.38 | -4.58% | 4,601 |
| Sep 4, 2024 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -5.36% | 888 |
| Sep 3, 2024 | 4.63 | 4.85 | 4.55 | 4.85 | 4.85 | -5.83% | 3,502 |
| Aug 30, 2024 | 4.50 | 5.15 | 4.18 | 5.15 | 5.15 | 9.81% | 36,019 |
| Aug 29, 2024 | 4.33 | 4.74 | 4.16 | 4.69 | 4.69 | 8.06% | 5,298 |
| Aug 28, 2024 | 4.37 | 4.89 | 4.34 | 4.34 | 4.34 | 0.58% | 6,828 |
| Aug 27, 2024 | 5.08 | 5.25 | 4.17 | 4.32 | 4.32 | -15.39% | 85,012 |
| Aug 26, 2024 | 5.40 | 5.80 | 5.00 | 5.10 | 5.10 | -1.92% | 17,031 |
| Aug 23, 2024 | 5.56 | 5.56 | 4.46 | 5.20 | 5.20 | - | 23,146 |
| Aug 22, 2024 | 5.53 | 5.53 | 5.11 | 5.20 | 5.20 | -3.17% | 60,520 |
| Aug 21, 2024 | 5.42 | 5.80 | 5.35 | 5.37 | 5.37 | -7.41% | 41,188 |
| Aug 20, 2024 | 5.59 | 5.80 | 5.21 | 5.80 | 5.80 | 3.94% | 50,358 |
| Aug 19, 2024 | 4.90 | 6.14 | 4.90 | 5.58 | 5.58 | 2.95% | 40,307 |
| Aug 16, 2024 | 5.70 | 5.70 | 5.10 | 5.42 | 5.42 | 2.26% | 84,464 |
| Aug 15, 2024 | 5.39 | 6.38 | 4.90 | 5.30 | 5.30 | 3.52% | 77,975 |
| Aug 14, 2024 | 5.65 | 5.73 | 4.99 | 5.12 | 5.12 | -12.63% | 31,697 |
| Aug 13, 2024 | 6.40 | 6.54 | 5.50 | 5.86 | 5.86 | 4.64% | 47,604 |
| Aug 12, 2024 | 5.60 | 5.80 | 5.24 | 5.60 | 5.60 | -3.45% | 24,909 |
| Aug 9, 2024 | 5.26 | 6.23 | 4.91 | 5.80 | 5.80 | 6.91% | 23,774 |
| Aug 8, 2024 | 4.75 | 6.78 | 4.75 | 5.43 | 5.43 | 10.62% | 136,834 |
| Aug 7, 2024 | 4.46 | 5.40 | 4.00 | 4.90 | 4.90 | -0.73% | 26,780 |
| Aug 6, 2024 | 5.60 | 5.60 | 4.80 | 4.94 | 4.94 | -16.27% | 37,627 |
| Aug 5, 2024 | 6.15 | 6.70 | 5.15 | 5.90 | 5.90 | -27.78% | 80,117 |
| Aug 2, 2024 | 8.66 | 9.34 | 6.56 | 8.17 | 8.17 | -9.72% | 272,099 |