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 )

0.9705 -0.1195 (-10.96%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 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 (%)
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%)
Dec 02, 2024 2.670 2.670 2.340 2.470 63,295 -0.20(-7.49%)
Nov 29, 2024 2.459 2.700 2.459 2.670 12,837 +0.12(+4.71%)
Nov 27, 2024 2.570 2.750 2.440 2.550 31,709 -0.04(-1.35%)
Nov 26, 2024 2.870 2.872 2.520 2.585 74,206 -0.02(-0.58%)
Nov 25, 2024 2.500 2.980 2.400 2.600 133,878 +0.13(+5.26%)
Nov 22, 2024 2.300 2.470 2.140 2.470 68,808 +0.19(+8.33%)
Nov 21, 2024 1.950 2.300 1.900 2.280 85,655 +0.28(+14.00%)
Nov 20, 2024 2.450 2.637 1.690 2.000 243,574 -0.44(-18.03%)
Nov 19, 2024 2.620 2.780 2.300 2.440 97,369 -0.29(-10.62%)
Nov 18, 2024 3.050 3.318 2.580 2.730 134,413 -0.27(-9.00%)
Nov 15, 2024 3.700 3.760 2.660 3.000 423,664 -0.71(-19.14%)
Nov 14, 2024 2.550 4.200 2.330 3.710 2,636,730 +1.36(+57.87%)
Nov 13, 2024 2.400 2.504 2.340 2.350 4,777 -0.05(-2.08%)
Nov 12, 2024 2.610 2.620 2.400 2.400 10,306 -0.20(-7.69%)
Nov 11, 2024 2.660 2.770 2.600 2.600 4,676 +0.09(+3.59%)
Nov 08, 2024 2.700 2.710 2.510 2.510 6,999 -0.19(-7.04%)
Nov 07, 2024 2.700 2.905 2.650 2.700 13,036 +0.04(+1.50%)
Nov 06, 2024 2.700 2.950 2.660 2.660 26,696 -0.26(-8.90%)
Nov 05, 2024 2.970 3.340 2.805 2.920 11,793 +0.21(+7.75%)
Nov 04, 2024 2.720 2.750 2.710 2.710 2,497 -0.00(-0.18%)
Nov 01, 2024 2.720 2.887 2.650 2.715 44,596 +0.01(+0.56%)
Oct 31, 2024 2.750 3.000 2.700 2.700 20,655 -0.07(-2.67%)
Oct 30, 2024 2.850 2.875 2.700 2.774 5,709 -0.03(-0.93%)
Oct 29, 2024 2.900 2.900 2.750 2.800 5,894 +0.04(+1.45%)
Oct 28, 2024 2.970 3.000 2.720 2.760 12,178 -0.14(-4.83%)
Oct 25, 2024 2.700 2.950 2.700 2.900 14,555 +0.20(+7.41%)
Oct 24, 2024 2.721 2.986 2.700 2.700 34,235 +0.00(+0.00%)
Oct 23, 2024 2.720 3.000 2.700 2.700 8,271 +0.00(+0.00%)
Oct 22, 2024 2.800 2.800 2.700 2.700 7,293 -0.09(-3.23%)
Oct 21, 2024 2.800 2.800 2.700 2.790 2,665 -0.01(-0.36%)
Oct 18, 2024 2.880 2.880 2.800 2.800 2,987 -0.08(-2.61%)
Oct 17, 2024 2.900 3.000 2.777 2.875 5,695 +0.00(+0.00%)
Oct 16, 2024 2.590 2.900 2.585 2.875 6,974 +0.12(+4.55%)
Oct 15, 2024 2.770 2.927 2.642 2.750 14,220 -0.05(-1.79%)
Oct 14, 2024 2.860 2.960 2.520 2.800 9,308 -0.03(-0.88%)
Oct 11, 2024 2.825 2.825 2.825 2.825 1,295 +0.08(+2.73%)
Oct 10, 2024 2.900 2.900 2.650 2.750 2,455 -0.05(-1.79%)
Oct 09, 2024 2.560 2.910 2.560 2.800 24,314 +0.20(+7.69%)
Oct 08, 2024 2.730 2.850 2.600 2.600 5,613 -0.20(-7.14%)
Oct 07, 2024 2.930 3.000 2.740 2.800 12,888 -0.09(-3.11%)
Oct 04, 2024 2.490 2.990 2.400 2.890 38,117 +0.37(+14.71%)
Oct 03, 2024 3.260 3.440 2.500 2.519 36,583 -0.33(-11.60%)
Oct 02, 2024 3.190 3.300 2.810 2.850 16,747 +0.05(+1.64%)
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.