Skip to main content
Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
0.883
-0.008 (-0.84%)
Jan 14, 2025, 4:00 PM EST - Market closed

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 20250.890.900.830.880.88-0.84%170,345
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
Sep 26, 20243.283.423.073.423.427.89%24,997
Sep 25, 20243.353.523.173.173.17-7.71%47,214
Sep 24, 20243.503.703.263.443.44-2.41%7,871
Sep 23, 20243.784.033.493.523.52-8.57%10,299
Sep 20, 20243.963.983.783.853.85-5.17%28,715
Sep 19, 20244.124.314.034.064.06-4.69%5,084
Sep 18, 20244.274.353.814.264.26-4.05%27,431
Sep 17, 20244.664.674.194.444.445.71%152,011
Sep 16, 20244.104.943.724.204.202.89%31,632
Sep 13, 20243.974.143.734.084.086.03%30,639
Sep 12, 20243.803.883.643.853.853.49%5,009
Sep 11, 20243.944.003.703.723.72-4.62%9,670
Sep 10, 20244.204.203.903.903.90-7.36%4,802
Sep 9, 20244.284.383.854.214.21-3.22%21,974
Sep 6, 20244.404.794.134.354.35-0.68%11,498
Sep 5, 20244.554.674.384.384.38-4.58%4,601
Sep 4, 20244.774.774.594.594.59-5.36%888
Sep 3, 20244.634.854.554.854.85-5.83%3,502
Aug 30, 20244.505.154.185.155.159.81%36,019
Aug 29, 20244.334.744.164.694.698.06%5,298
Aug 28, 20244.374.894.344.344.340.58%6,828
Aug 27, 20245.085.254.174.324.32-15.39%85,012
Aug 26, 20245.405.805.005.105.10-1.92%17,031
Aug 23, 20245.565.564.465.205.20-23,146
Aug 22, 20245.535.535.115.205.20-3.17%60,520
Aug 21, 20245.425.805.355.375.37-7.41%41,188