Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
0.8000
-0.1399 (-14.88%)
Mar 31, 2025, 3:24 PM EDT - Market open

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20250.970.970.900.940.94-1.06%40,212
Mar 27, 20250.960.980.880.950.951.62%58,249
Mar 26, 20250.850.940.790.930.9318.34%39,508
Mar 25, 20250.850.850.750.790.79-3.47%100,337
Mar 24, 20250.870.920.810.820.82-5.39%38,011
Mar 21, 20250.870.910.800.870.87-44,414
Mar 20, 20250.970.970.870.870.87-4.21%41,369
Mar 19, 20250.970.970.900.900.90-0.77%29,456
Mar 18, 20250.980.990.900.910.91-9.00%31,679
Mar 17, 20251.061.130.931.001.00-7.41%53,376
Mar 14, 20251.091.111.001.081.084.85%12,840
Mar 13, 20251.091.131.031.031.03-7.62%40,374
Mar 12, 20251.111.141.051.121.127.21%45,127
Mar 11, 20251.161.161.001.041.04-1.89%13,282
Mar 10, 20251.091.121.011.061.06-11,338
Mar 7, 20251.101.130.971.061.06-4.07%47,348
Mar 6, 20251.091.141.031.111.113.27%77,412
Mar 5, 20251.021.100.981.071.071.90%112,545
Mar 4, 20250.911.060.871.051.0510.06%77,525
Mar 3, 20250.851.060.800.950.9514.58%337,676
Feb 28, 20251.521.550.790.830.83-45.94%756,760
Feb 27, 20251.561.581.491.541.54-1.16%44,067
Feb 26, 20251.441.651.431.561.5610.50%84,199
Feb 25, 20251.501.521.381.411.41-7.84%51,145
Feb 24, 20251.391.581.371.531.539.29%107,806
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