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)

1.290 +0.030 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 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%)
Apr 01, 2025 0.7908 0.8600 0.7908 0.8400 14,927 +0.04(+4.36%)
Mar 31, 2025 0.9211 0.9392 0.7606 0.8049 100,211 -0.14(-14.36%)
Mar 28, 2025 0.9687 0.9687 0.8999 0.9399 40,212 -0.01(-1.06%)
Mar 27, 2025 0.9600 0.9800 0.8840 0.9500 58,248 +0.02(+1.62%)
Mar 26, 2025 0.8503 0.9395 0.7900 0.9349 38,442 +0.14(+18.34%)
Mar 25, 2025 0.8500 0.8501 0.7511 0.7900 100,237 -0.03(-3.47%)
Mar 24, 2025 0.8697 0.9222 0.8140 0.8184 38,011 -0.05(-5.39%)
Mar 21, 2025 0.8675 0.9139 0.8022 0.8650 44,414 +0.00(+0.00%)
Mar 20, 2025 0.9713 0.9713 0.8650 0.8650 39,731 -0.04(-4.21%)
Mar 19, 2025 0.9600 0.9650 0.9030 0.9030 29,456 -0.01(-0.77%)
Mar 18, 2025 0.9800 0.9891 0.9030 0.9100 31,679 -0.09(-9.00%)
Mar 17, 2025 1.060 1.128 0.9300 1.000 52,975 -0.08(-7.41%)
Mar 14, 2025 1.090 1.110 1.000 1.080 12,840 +0.05(+4.85%)
Mar 13, 2025 1.090 1.134 1.030 1.030 40,374 -0.08(-7.62%)
Mar 12, 2025 1.106 1.140 1.050 1.115 45,127 +0.07(+7.20%)
Mar 11, 2025 1.157 1.157 1.000 1.040 13,282 -0.02(-1.89%)
Mar 10, 2025 1.090 1.120 1.010 1.060 11,498 +0.00(+0.00%)
Mar 07, 2025 1.100 1.130 0.9700 1.060 47,348 -0.04(-4.07%)
Mar 06, 2025 1.089 1.135 1.025 1.105 77,412 +0.03(+3.27%)
Mar 05, 2025 1.020 1.100 0.9765 1.070 111,694 +0.02(+1.90%)
Mar 04, 2025 0.9060 1.060 0.8711 1.050 77,122 +0.10(+10.06%)
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.