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)

1.130 -0.060 (-5.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.190 1.190 1.120 1.130 18,156 -0.06(-5.04%)
May 29, 2025 1.170 1.230 1.120 1.190 20,112 +0.04(+3.48%)
May 28, 2025 1.150 1.190 1.070 1.150 41,567 +0.02(+1.77%)
May 27, 2025 1.190 1.200 1.120 1.130 25,985 -0.06(-5.04%)
May 23, 2025 1.140 1.193 1.106 1.190 41,453 +0.04(+3.48%)
May 22, 2025 1.180 1.259 1.120 1.150 22,057 +0.00(+0.00%)
May 21, 2025 1.170 1.240 1.100 1.150 43,397 -0.03(-2.54%)
May 20, 2025 1.210 1.210 1.130 1.180 45,927 -0.03(-2.48%)
May 19, 2025 1.180 1.265 1.101 1.210 78,197 +0.03(+2.54%)
May 16, 2025 1.260 1.280 1.180 1.180 64,079 -0.04(-3.28%)
May 15, 2025 1.190 1.250 1.190 1.220 25,010 +0.00(+0.00%)
May 14, 2025 1.270 1.310 1.200 1.220 159,465 -0.06(-4.69%)
May 13, 2025 1.330 1.372 1.230 1.280 130,716 -0.08(-5.88%)
May 12, 2025 1.500 1.550 1.360 1.360 72,760 -0.10(-6.85%)
May 09, 2025 1.400 1.659 1.400 1.460 163,099 +0.07(+5.04%)
May 08, 2025 1.290 1.460 1.290 1.390 171,718 +0.10(+7.75%)
May 07, 2025 1.220 1.320 1.220 1.290 105,162 +0.03(+2.38%)
May 06, 2025 1.200 1.280 1.190 1.260 84,280 -0.02(-1.56%)
May 05, 2025 1.230 1.290 1.218 1.280 78,969 +0.02(+1.59%)
May 02, 2025 1.230 1.276 1.200 1.260 167,020 +0.00(+0.00%)
May 01, 2025 1.290 1.290 1.230 1.260 149,106 -0.03(-2.33%)
Apr 30, 2025 1.160 1.320 1.160 1.290 173,791 +0.09(+7.50%)
Apr 29, 2025 1.160 1.240 1.160 1.200 115,783 -0.04(-3.23%)
Apr 28, 2025 1.300 1.320 1.150 1.240 309,348 -0.06(-4.62%)
Apr 25, 2025 1.130 1.355 1.100 1.300 609,557 +0.16(+14.04%)
Apr 24, 2025 1.070 1.190 1.010 1.140 255,616 +0.03(+2.70%)
Apr 23, 2025 1.020 1.198 1.019 1.110 1,152,800 +0.11(+11.00%)
Apr 22, 2025 1.180 1.389 0.9900 1.000 1,823,950 -0.20(-16.67%)
Apr 21, 2025 1.310 1.490 1.170 1.200 2,185,207 -0.58(-32.58%)
Apr 17, 2025 0.9502 2.870 0.9502 1.780 115,479,304 +0.86(+92.81%)
Apr 16, 2025 0.8284 0.9800 0.8021 0.9232 39,508 +0.03(+3.87%)
Apr 15, 2025 0.7611 0.8889 0.7512 0.8888 14,704 +0.08(+10.19%)
Apr 14, 2025 0.7800 0.8176 0.7500 0.8066 12,445 +0.04(+5.19%)
Apr 11, 2025 0.8499 0.8499 0.7521 0.7668 3,295 -0.01(-1.69%)
Apr 10, 2025 0.8730 0.8730 0.7360 0.7800 24,842 +0.01(+0.71%)
Apr 09, 2025 0.7417 0.8657 0.7320 0.7745 20,286 -0.02(-2.90%)
Apr 08, 2025 0.8300 0.9098 0.7619 0.7976 11,679 +0.02(+2.93%)
Apr 07, 2025 0.7400 0.7807 0.6325 0.7749 31,403 +0.02(+3.32%)
Apr 04, 2025 0.8040 0.8040 0.7003 0.7500 33,908 -0.04(-5.18%)
Apr 03, 2025 0.8200 0.8784 0.7880 0.7910 12,550 -0.02(-2.47%)
Apr 02, 2025 0.8400 0.8695 0.8000 0.8110 18,882 -0.03(-3.45%)
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 Of Service.