Adagio Medical Holdings, Inc Common Stock (ADGM) Historical Stock Data

2.77 ↓0.03 (-0.93%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ADGM is down -1.88% a day on average. There have been 8 days where Adagio Medical Holdings, Inc Common Stock closed green and 22 days where ADGM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-30	2.85	2.77	↓$0.08 (-2.67%)	2.70	2.88	5.70K
2024-10-29	2.81	2.80	↓$0.01 (-0.36%)	2.80	2.82	5.89K
2024-10-28	2.97	2.76	↓$0.21 (-7.07%)	2.72	3.00	12.18K
2024-10-25	2.70	2.90	↑$0.20 (7.41%)	2.70	2.95	14.46K
2024-10-24	2.72	2.70	↓$0.02 (-0.77%)	2.70	2.99	34.23K
2024-10-23	2.72	2.70	↓$0.02 (-0.74%)	2.70	3.00	8.27K
2024-10-22	2.80	2.70	↓$0.10 (-3.57%)	2.70	2.80	7.29K
2024-10-21	2.80	2.79	↓$0.01 (-0.36%)	2.79	2.80	2.67K
2024-10-18	2.88	2.80	↓$0.08 (-2.78%)	2.80	2.88	2.95K
2024-10-17	2.78	2.88	↑$0.10 (3.51%)	2.78	3.00	5.70K
2024-10-16	2.59	2.88	↑$0.29 (11.22%)	2.59	2.88	6.97K
2024-10-15	2.77	2.75	↓$0.02 (-0.72%)	2.64	2.92	14.18K
2024-10-14	2.86	2.80	↓$0.06 (-2.10%)	2.52	2.86	9.31K
2024-10-11	2.83	2.83	↑$0.00 (0.00%)	2.83	2.83	1.25K
2024-10-10	2.90	2.75	↓$0.15 (-5.17%)	2.65	2.90	2.44K
2024-10-09	2.56	2.80	↑$0.24 (9.38%)	2.56	2.91	24.30K
2024-10-08	2.73	2.60	↓$0.13 (-4.76%)	2.60	2.85	5.57K
2024-10-07	2.93	2.80	↓$0.13 (-4.44%)	2.74	3.00	12.83K
2024-10-04	2.49	2.89	↑$0.40 (16.06%)	2.40	2.98	38.08K
2024-10-03	3.26	2.52	↓$0.74 (-22.71%)	2.50	3.28	36.56K
2024-10-02	3.19	2.85	↓$0.34 (-10.66%)	2.81	3.30	16.70K
2024-10-01	2.78	2.80	↑$0.02 (0.86%)	2.66	3.37	50.87K
2024-09-30	2.85	2.58	↓$0.27 (-9.47%)	2.45	2.94	38.62K
2024-09-27	3.11	2.86	↓$0.25 (-8.04%)	2.82	3.11	13.38K
2024-09-26	3.28	3.42	↑$0.14 (4.27%)	3.07	3.42	24.99K
2024-09-25	3.35	3.17	↓$0.18 (-5.37%)	3.17	3.50	47.20K
2024-09-24	3.57	3.44	↓$0.13 (-3.78%)	3.26	3.66	7.85K
2024-09-23	3.81	3.52	↓$0.29 (-7.61%)	3.49	3.81	10.29K
2024-09-20	3.90	3.85	↓$0.05 (-1.28%)	3.78	3.98	28.71K
2024-09-19	4.26	4.06	↓$0.20 (-4.69%)	4.03	4.26	5.08K