Adagio Therapeutics Inc (ADGI) Historical Stock Data
3.48 ↑0.00 (0.00%)
As of September 12, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, ADGI is up 0.44% a day on average. There have been 19 days where Adagio Therapeutics Inc closed green and 11 days where ADGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 3.55 | 3.48 | ↓$0.07 (-1.97%) | 3.46 | 3.58 | 269.41K |
| 2022-11-11 | 3.51 | 3.60 | ↑$0.09 (2.56%) | 3.43 | 3.79 | 447.65K |
| 2022-11-10 | 3.33 | 3.56 | ↑$0.23 (6.91%) | 3.33 | 3.62 | 248.93K |
| 2022-11-09 | 3.63 | 3.31 | ↓$0.32 (-8.82%) | 3.29 | 3.63 | 551.36K |
| 2022-11-08 | 3.62 | 3.64 | ↑$0.02 (0.55%) | 3.57 | 3.75 | 257.89K |
| 2022-11-07 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.45 | 3.64 | 169.99K |
| 2022-11-04 | 3.62 | 3.54 | ↓$0.08 (-2.21%) | 3.50 | 3.65 | 179.60K |
| 2022-11-03 | 3.66 | 3.57 | ↓$0.09 (-2.46%) | 3.56 | 3.79 | 186.88K |
| 2022-11-02 | 4.06 | 3.65 | ↓$0.41 (-10.10%) | 3.65 | 4.06 | 247.89K |
| 2022-11-01 | 4.00 | 4.05 | ↑$0.05 (1.25%) | 3.89 | 4.07 | 179.11K |
| 2022-10-28 | 3.82 | 3.93 | ↑$0.11 (2.88%) | 3.79 | 4.04 | 416.79K |
| 2022-10-27 | 3.83 | 3.76 | ↓$0.07 (-1.83%) | 3.75 | 3.95 | 129.22K |
| 2022-10-26 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.76 | 3.95 | 235.67K |
| 2022-10-24 | 3.73 | 3.76 | ↑$0.03 (0.80%) | 3.42 | 3.77 | 208.87K |
| 2022-10-21 | 3.66 | 3.68 | ↑$0.02 (0.55%) | 3.43 | 3.74 | 286.89K |
| 2022-10-20 | 3.28 | 3.67 | ↑$0.39 (11.89%) | 3.26 | 4.09 | 663.08K |
| 2022-10-19 | 3.54 | 3.26 | ↓$0.28 (-7.91%) | 3.18 | 3.62 | 216.33K |
| 2022-10-18 | 3.45 | 3.54 | ↑$0.09 (2.61%) | 3.43 | 3.56 | 204.46K |
| 2022-10-17 | 3.32 | 3.38 | ↑$0.06 (1.81%) | 3.14 | 3.41 | 240.74K |
| 2022-10-14 | 3.50 | 3.28 | ↓$0.22 (-6.29%) | 3.14 | 3.53 | 237.82K |
| 2022-10-13 | 3.21 | 3.49 | ↑$0.28 (8.72%) | 3.15 | 3.51 | 208.43K |
| 2022-10-12 | 3.14 | 3.31 | ↑$0.17 (5.41%) | 3.08 | 3.37 | 140.65K |
| 2022-10-10 | 3.16 | 3.08 | ↓$0.08 (-2.53%) | 3.02 | 3.16 | 136.73K |
| 2022-10-07 | 3.26 | 3.19 | ↓$0.07 (-2.15%) | 3.15 | 3.32 | 166.36K |
| 2022-10-06 | 3.36 | 3.29 | ↓$0.07 (-2.08%) | 3.21 | 3.47 | 159.47K |
| 2022-10-05 | 3.27 | 3.37 | ↑$0.10 (3.06%) | 3.17 | 3.42 | 215.20K |
| 2022-10-04 | 3.25 | 3.35 | ↑$0.10 (3.08%) | 3.18 | 3.42 | 483.12K |
| 2022-10-03 | 3.19 | 3.24 | ↑$0.05 (1.57%) | 3.08 | 3.31 | 160.83K |
| 2022-09-30 | 3.00 | 3.13 | ↑$0.13 (4.33%) | 2.98 | 3.18 | 236.88K |
| 2022-09-28 | 3.15 | 3.16 | ↑$0.01 (0.32%) | 3.10 | 3.30 | 295.78K |
Create an account or log in to view more rows.
$ADGI take us to the moon
lets goooooo
$ADGI gonna come down hard today
$ADGI rip and dip today bulls
$ADGI Tendie tickets on discount today!!!
$ADGI keep it going
$ADGI C'mon
do a spike!!
$ADGI due for a spike!
$ADGI See ya Monday
$ADGI gonna take my L with this one
$ADGI Don't like that...