Adagio Medical Holdings, Inc. (ADGM)
NASDAQ: ADGM · Real-Time Price · USD
1.300
+0.160 (14.04%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Adagio Medical Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.131.361.101.301.3014.04%609,557
Apr 24, 20251.071.191.011.141.142.70%255,785
Apr 23, 20251.021.201.021.111.1111.00%1,153,732
Apr 22, 20251.181.390.991.001.00-16.67%1,827,026
Apr 21, 20251.311.491.171.201.20-32.58%2,198,281
Apr 17, 20250.952.870.951.781.7892.81%114,733,769
Apr 16, 20250.830.980.800.920.923.87%39,508
Apr 15, 20250.760.890.750.890.8910.20%14,704
Apr 14, 20250.780.820.750.810.815.18%12,445
Apr 11, 20250.850.850.750.770.77-1.69%3,295
Apr 10, 20250.870.870.740.780.780.71%24,842
Apr 9, 20250.740.870.730.770.77-2.90%21,110
Apr 8, 20250.830.910.760.800.802.93%11,679
Apr 7, 20250.740.780.630.770.774.62%31,404
Apr 4, 20250.800.800.700.740.74-6.36%38,133
Apr 3, 20250.820.880.790.790.79-2.47%12,550
Apr 2, 20250.840.870.800.810.81-3.45%18,882
Apr 1, 20250.790.860.790.840.844.36%14,927
Mar 31, 20250.920.940.760.800.80-14.36%100,211
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