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 |
Create an account or log in to view more rows.
$ADGM Growth/Value
$ADGM Who’s still buying calls?
$ADGM has just been halted from trading due to volatility.
$ADGM market starting to dump
$ADGM has just been halted from trading due to volatility.
$ADGM Don't hold!!! Buy it
$ADGM call the SEC
$ADGM has just been halted from trading due to volatility.
$ADGM has just been halted from trading due to volatility.
$ADGM HERE WE GO