Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
2.430
-0.040 (-1.60%)
Dec 3, 2024, 11:39 AM EST - Market open
Adagio Medical Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 2.67 | 2.67 | 2.34 | 2.47 | 2.47 | -7.49% | 63,656 |
| Nov 29, 2024 | 2.46 | 2.70 | 2.46 | 2.67 | 2.67 | 4.71% | 12,837 |
| Nov 27, 2024 | 2.57 | 2.75 | 2.44 | 2.55 | 2.55 | -1.35% | 31,709 |
| Nov 26, 2024 | 2.87 | 2.87 | 2.52 | 2.59 | 2.59 | -0.58% | 76,706 |
| Nov 25, 2024 | 2.50 | 2.98 | 2.40 | 2.60 | 2.60 | 5.26% | 135,876 |
| Nov 22, 2024 | 2.30 | 2.47 | 2.14 | 2.47 | 2.47 | 8.33% | 68,808 |
| Nov 21, 2024 | 1.95 | 2.30 | 1.90 | 2.28 | 2.28 | 14.00% | 88,134 |
| Nov 20, 2024 | 2.45 | 2.64 | 1.69 | 2.00 | 2.00 | -18.03% | 248,204 |
| Nov 19, 2024 | 2.62 | 2.78 | 2.30 | 2.44 | 2.44 | -10.62% | 97,565 |
| Nov 18, 2024 | 3.05 | 3.32 | 2.58 | 2.73 | 2.73 | -9.00% | 139,806 |
| Nov 15, 2024 | 3.70 | 3.76 | 2.66 | 3.00 | 3.00 | -19.14% | 423,664 |
| Nov 14, 2024 | 2.55 | 4.20 | 2.33 | 3.71 | 3.71 | 57.87% | 2,662,451 |
| Nov 13, 2024 | 2.40 | 2.50 | 2.34 | 2.35 | 2.35 | -2.08% | 4,777 |
| Nov 12, 2024 | 2.61 | 2.62 | 2.40 | 2.40 | 2.40 | -7.69% | 10,306 |
| Nov 11, 2024 | 2.66 | 2.77 | 2.60 | 2.60 | 2.60 | 3.59% | 4,676 |
| Nov 8, 2024 | 2.70 | 2.71 | 2.51 | 2.51 | 2.51 | -7.04% | 6,999 |
| Nov 7, 2024 | 2.70 | 2.91 | 2.65 | 2.70 | 2.70 | 1.50% | 13,036 |
| Nov 6, 2024 | 2.70 | 2.95 | 2.66 | 2.66 | 2.66 | -8.90% | 26,696 |
| Nov 5, 2024 | 2.97 | 3.34 | 2.81 | 2.92 | 2.92 | 7.75% | 11,793 |
| Nov 4, 2024 | 2.72 | 2.75 | 2.71 | 2.71 | 2.71 | -0.18% | 2,497 |
| Nov 1, 2024 | 2.72 | 2.89 | 2.65 | 2.72 | 2.72 | 0.56% | 44,596 |
| Oct 31, 2024 | 2.75 | 3.00 | 2.70 | 2.70 | 2.70 | -2.67% | 20,655 |
| Oct 30, 2024 | 2.85 | 2.88 | 2.70 | 2.77 | 2.77 | -0.93% | 5,709 |
| Oct 29, 2024 | 2.90 | 2.90 | 2.75 | 2.80 | 2.80 | 1.45% | 5,894 |
| Oct 28, 2024 | 2.97 | 3.00 | 2.72 | 2.76 | 2.76 | -4.83% | 12,178 |
| Oct 25, 2024 | 2.70 | 2.95 | 2.70 | 2.90 | 2.90 | 7.41% | 14,555 |
| Oct 24, 2024 | 2.72 | 2.99 | 2.70 | 2.70 | 2.70 | - | 34,235 |
| Oct 23, 2024 | 2.72 | 3.00 | 2.70 | 2.70 | 2.70 | - | 8,271 |
| Oct 22, 2024 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.23% | 7,293 |
| Oct 21, 2024 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | -0.36% | 2,665 |
| Oct 18, 2024 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.61% | 2,987 |
| Oct 17, 2024 | 2.90 | 3.00 | 2.78 | 2.88 | 2.88 | - | 5,695 |
| Oct 16, 2024 | 2.59 | 2.90 | 2.59 | 2.88 | 2.88 | 4.55% | 6,974 |
| Oct 15, 2024 | 2.77 | 2.93 | 2.64 | 2.75 | 2.75 | -1.79% | 14,220 |
| Oct 14, 2024 | 2.86 | 2.96 | 2.52 | 2.80 | 2.80 | -0.88% | 9,308 |
| Oct 11, 2024 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 2.73% | 1,295 |
| Oct 10, 2024 | 2.90 | 2.90 | 2.65 | 2.75 | 2.75 | -1.79% | 2,455 |
| Oct 9, 2024 | 2.56 | 2.91 | 2.56 | 2.80 | 2.80 | 7.69% | 24,314 |
| Oct 8, 2024 | 2.73 | 2.85 | 2.60 | 2.60 | 2.60 | -7.14% | 5,613 |
| Oct 7, 2024 | 2.93 | 3.00 | 2.74 | 2.80 | 2.80 | -3.11% | 12,888 |
| Oct 4, 2024 | 2.49 | 2.99 | 2.40 | 2.89 | 2.89 | 14.68% | 38,117 |
| Oct 3, 2024 | 3.26 | 3.44 | 2.50 | 2.52 | 2.52 | -11.58% | 36,583 |
| Oct 2, 2024 | 3.19 | 3.30 | 2.81 | 2.85 | 2.85 | 1.64% | 16,747 |
| Oct 1, 2024 | 2.78 | 3.37 | 2.66 | 2.80 | 2.80 | 8.68% | 50,957 |
| Sep 30, 2024 | 3.16 | 3.16 | 2.44 | 2.58 | 2.58 | -9.79% | 38,752 |
| Sep 27, 2024 | 3.07 | 3.11 | 2.80 | 2.86 | 2.86 | -16.37% | 13,443 |
| Sep 26, 2024 | 3.28 | 3.42 | 3.07 | 3.42 | 3.42 | 7.89% | 24,997 |
| 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 |