Adagio Medical Holdings, Inc ADGM
NASDAQ · United States · Health Technology
$0.1530-0.00 (-1.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.15 | -1.92% | $0.16 | $0.16 | $0.15 | 1.60M |
| 2026-10-01 | $0.16 | +1.96% | $0.16 | $0.18 | $0.15 | 7.73M |
| 2026-09-30 | $0.15 | +6.25% | $0.15 | $0.16 | $0.14 | 1.23M |
| 2026-09-29 | $0.14 | -15.79% | $0.18 | $0.18 | $0.12 | 2.23M |
| 2026-09-28 | $0.17 | -12.31% | $0.20 | $0.20 | $0.16 | 1.88M |
| 2026-09-25 | $0.19 | -7.14% | $0.22 | $0.22 | $0.19 | 2.09M |
| 2026-09-24 | $0.21 | -7.89% | $0.21 | $0.22 | $0.18 | 5.85M |
| 2026-09-23 | $0.23 | -53.09% | $0.33 | $0.35 | $0.21 | 36.57M |
| 2026-09-22 | $0.49 | -3.38% | $0.50 | $0.51 | $0.44 | 153.70K |
| 2026-09-21 | $0.50 | +4.14% | $0.52 | $0.52 | $0.46 | 128.30K |
| 2026-09-18 | $0.48 | -7.12% | $0.51 | $0.52 | $0.48 | 97.10K |
| 2026-09-17 | $0.52 | +4.21% | $0.50 | $0.52 | $0.49 | 80.10K |
| 2026-09-16 | $0.50 | +8.01% | $0.49 | $0.52 | $0.46 | 185.20K |
| 2026-09-15 | $0.46 | +2.44% | $0.46 | $0.50 | $0.43 | 313.00K |
| 2026-09-14 | $0.45 | -19.61% | $0.56 | $0.60 | $0.45 | 471.30K |
| 2026-09-11 | $0.56 | -3.28% | $0.56 | $0.61 | $0.56 | 27.10K |
| 2026-09-10 | $0.58 | -4.13% | $0.59 | $0.62 | $0.57 | 99.80K |
| 2026-09-09 | $0.61 | -0.49% | $0.60 | $0.64 | $0.58 | 69.20K |
| 2026-09-08 | $0.61 | +7.80% | $0.58 | $0.64 | $0.55 | 180.50K |
| 2026-09-04 | $0.56 | +4.25% | $0.53 | $0.59 | $0.53 | 297.60K |
| 2026-09-03 | $0.54 | +2.08% | $0.54 | $0.55 | $0.52 | 63.80K |
| 2026-09-02 | $0.53 | +3.52% | $0.52 | $0.54 | $0.50 | 232.70K |
| 2026-09-01 | $0.51 | -3.03% | $0.54 | $0.54 | $0.50 | 91.30K |
| 2026-08-31 | $0.53 | +3.33% | $0.53 | $0.55 | $0.49 | 279.70K |
| 2026-08-28 | $0.51 | -1.73% | $0.51 | $0.54 | $0.50 | 230.40K |
| 2026-08-27 | $0.52 | -0.38% | $0.54 | $0.55 | $0.51 | 120.20K |
| 2026-08-26 | $0.52 | -5.09% | $0.54 | $0.56 | $0.51 | 327.40K |
| 2026-08-25 | $0.55 | -6.78% | $0.58 | $0.61 | $0.55 | 564.90K |
| 2026-08-24 | $0.59 | -9.09% | $0.64 | $0.66 | $0.56 | 435.50K |
| 2026-08-21 | $0.65 | +2.37% | $0.63 | $0.68 | $0.62 | 351.00K |
| 2026-08-20 | $0.63 | +0.32% | $0.63 | $0.65 | $0.62 | 110.80K |
| 2026-08-19 | $0.63 | -2.17% | $0.64 | $0.67 | $0.63 | 304.10K |
| 2026-08-18 | $0.65 | -0.92% | $0.64 | $0.65 | $0.63 | 281.20K |
| 2026-08-17 | $0.65 | -5.78% | $0.70 | $0.70 | $0.63 | 696.10K |
| 2026-08-14 | $0.69 | +0.29% | $0.69 | $0.73 | $0.67 | 643.60K |
| 2026-08-13 | $0.69 | 0.00% | $0.68 | $0.70 | $0.66 | 474.00K |
| 2026-08-12 | $0.69 | -4.03% | $0.73 | $0.73 | $0.67 | 464.30K |
| 2026-08-11 | $0.72 | -3.36% | $0.75 | $0.75 | $0.64 | 1.46M |
| 2026-08-10 | $0.74 | +8.77% | $0.68 | $0.76 | $0.66 | 1.44M |
| 2026-08-07 | $0.68 | -6.56% | $0.74 | $0.74 | $0.53 | 2.74M |
| 2026-08-06 | $0.73 | -0.95% | $0.74 | $0.76 | $0.65 | 3.12M |
| 2026-08-05 | $0.74 | -7.62% | $0.60 | $0.82 | $0.58 | 12.26M |
| 2026-08-04 | $0.80 | +73.91% | $0.60 | $1.13 | $0.55 | 476.01M |
| 2026-08-03 | $0.46 | +21.69% | $0.42 | $0.48 | $0.40 | 9.10M |
| 2026-07-31 | $0.38 | +0.80% | $0.40 | $0.40 | $0.37 | 64.80K |
| 2026-07-30 | $0.38 | -8.54% | $0.42 | $0.42 | $0.36 | 117.90K |
| 2026-07-29 | $0.41 | -8.48% | $0.43 | $0.46 | $0.41 | 88.10K |
| 2026-07-28 | $0.45 | -7.05% | $0.48 | $0.52 | $0.42 | 216.20K |
| 2026-07-27 | $0.48 | 0.00% | $0.51 | $0.51 | $0.48 | 28.30K |
| 2026-07-24 | $0.48 | -1.63% | $0.52 | $0.52 | $0.48 | 133.70K |
| 2026-07-23 | $0.49 | +4.93% | $0.49 | $0.54 | $0.47 | 40.30K |
| 2026-07-22 | $0.47 | +5.66% | $0.45 | $0.52 | $0.45 | 51.30K |
| 2026-07-21 | $0.44 | -13.33% | $0.51 | $0.53 | $0.44 | 167.70K |
| 2026-07-20 | $0.51 | -3.77% | $0.55 | $0.58 | $0.50 | 84.90K |
| 2026-07-17 | $0.53 | 0.00% | $0.54 | $0.54 | $0.51 | 35.40K |
| 2026-07-16 | $0.53 | -3.81% | $0.57 | $0.59 | $0.52 | 44.00K |
| 2026-07-15 | $0.55 | -5.00% | $0.58 | $0.59 | $0.54 | 18.40K |
| 2026-07-14 | $0.58 | +1.58% | $0.57 | $0.60 | $0.57 | 11.60K |
| 2026-07-13 | $0.57 | +0.18% | $0.59 | $0.59 | $0.57 | 78.10K |
| 2026-07-10 | $0.57 | +0.71% | $0.58 | $0.64 | $0.57 | 200.80K |
| 2026-07-09 | $0.57 | +1.07% | $0.56 | $0.59 | $0.56 | 18.90K |
| 2026-07-08 | $0.56 | -8.50% | $0.61 | $0.66 | $0.56 | 100.90K |
| 2026-07-07 | $0.61 | -2.24% | $0.65 | $0.67 | $0.61 | 47.50K |
| 2026-07-06 | $0.63 | -1.73% | $0.63 | $0.68 | $0.63 | 36.80K |
| 2026-07-02 | $0.64 | -3.63% | $0.69 | $0.69 | $0.63 | 148.50K |
| 2026-07-01 | $0.66 | +1.38% | $0.68 | $0.68 | $0.65 | 1.50K |
| 2026-06-30 | $0.65 | +0.15% | $0.67 | $0.69 | $0.65 | 31.10K |
| 2026-06-29 | $0.65 | +0.77% | $0.67 | $0.69 | $0.65 | 65.80K |
| 2026-06-26 | $0.65 | +3.86% | $0.62 | $0.66 | $0.62 | 53.20K |
| 2026-06-25 | $0.62 | -1.43% | $0.64 | $0.70 | $0.62 | 77.30K |
| 2026-06-24 | $0.63 | -5.96% | $0.68 | $0.70 | $0.63 | 188.70K |
| 2026-06-23 | $0.67 | -1.76% | $0.68 | $0.71 | $0.67 | 20.10K |
| 2026-06-22 | $0.68 | +0.44% | $0.72 | $0.72 | $0.68 | 49.10K |
| 2026-06-18 | $0.68 | -2.86% | $0.70 | $0.74 | $0.68 | 54.10K |
| 2026-06-17 | $0.70 | -1.41% | $0.74 | $0.76 | $0.70 | 36.30K |
| 2026-06-16 | $0.71 | -6.70% | $0.77 | $0.77 | $0.71 | 66.30K |
| 2026-06-15 | $0.76 | +2.15% | $0.76 | $0.77 | $0.74 | 19.70K |
| 2026-06-12 | $0.75 | -3.50% | $0.78 | $0.80 | $0.74 | 46.60K |
| 2026-06-11 | $0.77 | +2.39% | $0.73 | $0.77 | $0.71 | 33.10K |
| 2026-06-10 | $0.75 | +0.80% | $0.74 | $0.78 | $0.74 | 43.80K |
| 2026-06-09 | $0.75 | +0.54% | $0.76 | $0.79 | $0.73 | 130.10K |
| 2026-06-08 | $0.74 | +2.62% | $0.72 | $0.75 | $0.70 | 149.10K |
| 2026-06-05 | $0.73 | -3.33% | $0.73 | $0.75 | $0.72 | 59.40K |
| 2026-06-04 | $0.75 | 0.00% | $0.79 | $0.80 | $0.74 | 132.50K |
| 2026-06-03 | $0.75 | -4.21% | $0.82 | $0.82 | $0.75 | 346.20K |
| 2026-06-02 | $0.78 | +1.69% | $0.78 | $0.79 | $0.75 | 73.10K |
| 2026-06-01 | $0.77 | +6.35% | $0.74 | $0.77 | $0.74 | 47.70K |
| 2026-05-29 | $0.72 | -0.14% | $0.71 | $0.80 | $0.71 | 79.10K |
| 2026-05-28 | $0.73 | -5.84% | $0.75 | $0.77 | $0.70 | 107.00K |
| 2026-05-27 | $0.77 | +2.67% | $0.77 | $0.81 | $0.75 | 64.40K |