Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adagio Medical Holdings, Inc - Common Stock (NQ: ADGM )

1.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 1.220 1.220 1.090 1.170 163,932 -0.07(-5.65%)
Feb 03, 2025 1.110 1.310 1.070 1.240 856,231 +0.07(+5.98%)
Jan 31, 2025 0.9900 1.220 0.9600 1.170 622,458 +0.17(+17.00%)
Jan 30, 2025 0.9800 1.030 0.9790 1.000 75,356 -0.01(-0.99%)
Jan 29, 2025 1.020 1.030 0.9800 1.010 58,209 +0.00(+0.00%)
Jan 28, 2025 1.020 1.030 0.9700 1.010 82,750 +0.03(+2.83%)
Jan 27, 2025 0.9600 1.055 0.9480 0.9822 157,239 -0.03(-2.75%)
Jan 24, 2025 0.9200 1.020 0.8900 1.010 168,926 +0.09(+9.64%)
Jan 23, 2025 0.7990 0.9500 0.7990 0.9212 159,074 +0.10(+12.48%)
Jan 22, 2025 0.7500 0.8352 0.7500 0.8190 353,897 +0.07(+9.17%)
Jan 21, 2025 0.7786 0.8000 0.7500 0.7502 105,265 -0.02(-3.14%)
Jan 17, 2025 0.8100 0.8517 0.7510 0.7745 235,391 -0.05(-5.88%)
Jan 16, 2025 0.8200 0.8350 0.7700 0.8229 308,334 -0.02(-2.41%)
Jan 15, 2025 0.9013 0.9100 0.8120 0.8432 121,213 -0.04(-4.45%)
Jan 14, 2025 0.8900 0.9017 0.8310 0.8825 170,345 -0.01(-0.84%)
Jan 13, 2025 0.9400 0.9600 0.8500 0.8900 295,532 -0.06(-6.60%)
Jan 10, 2025 1.040 1.060 0.9100 0.9529 348,740 -0.05(-5.18%)
Jan 08, 2025 1.120 1.135 0.9800 1.005 669,051 -0.11(-9.46%)
Jan 07, 2025 1.110 1.190 1.110 1.110 964,999 -0.11(-9.02%)
Jan 06, 2025 1.120 1.290 1.084 1.220 487,356 +0.10(+8.93%)
Jan 03, 2025 1.040 1.170 1.040 1.120 566,722 -0.05(-4.27%)
Jan 02, 2025 1.220 1.300 1.060 1.170 10,907,592 +0.12(+11.43%)
Dec 31, 2024 1.050 0 +0.03(+2.94%)
Dec 30, 2024 1.020 1.120 0.9701 1.020 359,700 -0.03(-2.86%)
Dec 27, 2024 1.090 1.107 0.9650 1.050 340,339 -0.01(-0.94%)
Dec 26, 2024 1.130 1.200 1.020 1.060 1,144,957 +0.09(+9.22%)
Dec 24, 2024 1.040 1.060 0.9500 0.9705 361,391 -0.12(-10.96%)
Dec 23, 2024 1.690 1.730 1.050 1.090 4,830,566 -0.56(-33.94%)
Dec 20, 2024 1.770 1.971 1.360 1.650 284,439 -0.14(-7.56%)
Dec 19, 2024 1.640 1.990 1.640 1.785 26,486 +0.08(+5.00%)
Dec 18, 2024 1.870 1.951 1.620 1.700 45,584 -0.15(-8.11%)
Dec 17, 2024 1.900 1.990 1.780 1.850 12,129 +0.02(+1.09%)
Dec 16, 2024 1.890 2.100 1.800 1.830 19,844 -0.19(-9.41%)
Dec 13, 2024 2.150 2.160 2.000 2.020 9,713 -0.12(-5.83%)
Dec 12, 2024 2.350 2.350 2.130 2.145 30,740 -0.17(-7.54%)
Dec 11, 2024 2.310 2.469 2.230 2.320 23,920 -0.09(-3.73%)
Dec 10, 2024 2.350 2.470 2.300 2.410 35,615 +0.07(+2.99%)
Dec 09, 2024 2.320 2.490 2.280 2.340 53,949 +0.04(+1.74%)
Dec 06, 2024 2.150 2.370 2.150 2.300 28,321 +0.05(+2.22%)
Dec 05, 2024 2.200 2.280 2.070 2.250 27,617 -0.05(-2.17%)
Dec 04, 2024 2.400 2.400 2.260 2.300 40,446 -0.17(-6.88%)
Dec 03, 2024 2.470 2.770 2.430 2.470 18,246 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.