Adagio Therapeutics Inc (NQ: ADGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2022				4.640	0	+0.04(+0.87%)
Sep 09, 2022	4.640	4.645	4.460	4.600	370,835	-0.03(-0.65%)
Sep 08, 2022	4.590	4.770	4.500	4.630	474,297	+0.02(+0.43%)
Sep 07, 2022	4.470	4.820	4.460	4.610	675,356	+0.06(+1.32%)
Sep 06, 2022	4.780	4.800	4.530	4.550	496,811	-0.23(-4.81%)
Sep 02, 2022	4.710	4.840	4.650	4.780	337,873	+0.15(+3.24%)
Sep 01, 2022	4.570	4.650	4.410	4.630	350,998	+0.07(+1.54%)
Aug 31, 2022	4.500	4.685	4.460	4.560	264,625	+0.08(+1.79%)
Aug 30, 2022	4.650	4.660	4.420	4.480	240,968	-0.13(-2.82%)
Aug 29, 2022	4.510	4.810	4.510	4.610	293,338	+0.02(+0.44%)
Aug 26, 2022	4.650	4.750	4.535	4.590	373,940	-0.08(-1.71%)
Aug 25, 2022	4.760	4.840	4.560	4.670	499,408	-0.10(-2.10%)
Aug 24, 2022	4.420	4.880	4.397	4.770	642,928	+0.29(+6.47%)
Aug 23, 2022	4.160	4.510	3.895	4.480	444,053	+0.31(+7.43%)
Aug 22, 2022	4.600	4.900	4.090	4.170	1,367,616	-0.03(-0.71%)
Aug 19, 2022	4.400	4.770	4.195	4.200	1,375,848	-0.31(-6.87%)
Aug 18, 2022	4.030	4.550	3.860	4.510	2,415,260	+0.49(+12.19%)
Aug 17, 2022	3.800	4.170	3.800	4.020	2,691,292	+0.13(+3.34%)
Aug 16, 2022	3.930	3.950	3.750	3.890	369,347	-0.10(-2.51%)
Aug 15, 2022	4.000	4.090	3.924	3.990	585,135	+0.00(+0.00%)
Aug 12, 2022	3.760	4.010	3.760	3.990	543,503	+0.24(+6.40%)
Aug 11, 2022	3.990	4.020	3.705	3.750	395,606	-0.23(-5.78%)
Aug 10, 2022	3.830	4.005	3.790	3.980	338,182	+0.17(+4.46%)
Aug 09, 2022	3.860	3.950	3.720	3.810	326,911	-0.12(-3.05%)
Aug 08, 2022	3.990	4.030	3.785	3.930	410,288	-0.07(-1.75%)
Aug 05, 2022	3.710	4.015	3.625	4.000	722,011	+0.25(+6.67%)
Aug 04, 2022	3.590	3.790	3.590	3.750	332,915	+0.18(+5.04%)
Aug 03, 2022	3.590	3.780	3.542	3.570	467,592	+0.04(+1.13%)
Aug 02, 2022	3.380	3.575	3.320	3.530	374,546	+0.13(+3.82%)
Aug 01, 2022	3.610	3.610	3.370	3.400	323,265	-0.12(-3.41%)
Jul 29, 2022	3.700	3.700	3.390	3.520	633,175	-0.18(-4.86%)
Jul 28, 2022	3.930	3.930	3.630	3.700	430,635	-0.22(-5.61%)
Jul 27, 2022	3.900	3.993	3.720	3.920	336,913	+0.01(+0.26%)
Jul 26, 2022	4.030	4.035	3.860	3.910	219,917	-0.14(-3.46%)
Jul 25, 2022	4.180	4.250	4.010	4.050	359,452	-0.11(-2.64%)
Jul 22, 2022	4.400	4.400	4.140	4.160	263,497	-0.24(-5.45%)
Jul 21, 2022	4.270	4.471	4.240	4.400	304,983	+0.05(+1.15%)
Jul 20, 2022	4.200	4.520	4.110	4.350	491,434	+0.14(+3.33%)
Jul 19, 2022	3.960	4.230	3.910	4.210	380,769	+0.29(+7.40%)
Jul 18, 2022	4.070	4.290	3.900	3.920	545,895	-0.10(-2.49%)
Jul 15, 2022	3.900	4.030	3.795	4.020	346,750	+0.18(+4.69%)
Jul 14, 2022	4.040	4.040	3.785	3.840	376,872	-0.31(-7.47%)
Jul 13, 2022	4.120	4.260	4.015	4.150	562,728	-0.02(-0.48%)
Jul 12, 2022	3.960	4.195	3.900	4.170	612,576	+0.23(+5.84%)
Jul 11, 2022	4.110	4.110	3.830	3.940	463,296	-0.19(-4.60%)
Jul 08, 2022	4.010	4.240	3.990	4.130	637,064	+0.01(+0.24%)
Jul 07, 2022	3.800	4.120	3.610	4.120	1,251,029	+0.34(+8.99%)
Jul 06, 2022	3.380	3.880	3.360	3.780	1,218,646	+0.41(+12.17%)
Jul 05, 2022	3.330	3.410	3.210	3.370	684,764	-0.13(-3.71%)
Jul 01, 2022	3.320	3.520	3.270	3.500	469,245	+0.22(+6.71%)
Jun 30, 2022	3.200	3.340	3.160	3.280	341,809	-0.02(-0.61%)
Jun 29, 2022	3.190	3.300	3.165	3.300	358,281	+0.05(+1.54%)
Jun 28, 2022	3.350	3.410	3.200	3.250	411,628	-0.13(-3.85%)
Jun 27, 2022	3.380	3.430	3.205	3.380	429,505	+0.02(+0.60%)
Jun 24, 2022	3.290	3.410	3.210	3.360	1,899,038	+0.07(+2.13%)
Jun 23, 2022	3.120	3.320	3.010	3.290	729,898	+0.20(+6.47%)
Jun 22, 2022	2.920	3.205	2.892	3.090	1,804,723	+0.13(+4.39%)
Jun 21, 2022	2.750	3.045	2.750	2.960	1,717,533	+0.24(+8.82%)
Jun 17, 2022	2.550	2.790	2.550	2.720	1,482,978	+0.18(+7.09%)
Jun 16, 2022	2.580	2.610	2.420	2.540	1,379,812	-0.09(-3.42%)
Jun 15, 2022	2.700	2.740	2.410	2.630	1,940,238	-0.01(-0.38%)
Jun 14, 2022	2.710	2.710	2.550	2.640	650,549	-0.01(-0.56%)
Jun 13, 2022	2.830	2.880	2.640	2.655	746,053	-0.31(-10.30%)
Jun 10, 2022	3.040	3.080	2.860	2.960	1,236,746	-0.14(-4.52%)
Jun 09, 2022	3.260	3.260	3.100	3.100	1,171,391	-0.20(-6.06%)
Jun 08, 2022	3.460	3.600	3.260	3.300	993,320	-0.21(-5.98%)
Jun 07, 2022	3.280	3.530	3.270	3.510	1,233,251	+0.16(+4.78%)
Jun 06, 2022	3.170	3.440	3.160	3.350	1,734,456	+0.19(+6.01%)
Jun 03, 2022	3.060	3.180	2.990	3.160	932,471	+0.08(+2.60%)
Jun 02, 2022	2.920	3.130	2.905	3.080	767,476	+0.14(+4.76%)
Jun 01, 2022	2.960	3.020	2.870	2.940	658,079	-0.02(-0.68%)
May 31, 2022	2.970	3.040	2.880	2.960	571,968	-0.02(-0.67%)
May 27, 2022	2.720	3.000	2.645	2.980	887,868	+0.28(+10.37%)
May 26, 2022	2.600	2.745	2.580	2.700	590,534	+0.08(+3.05%)
May 25, 2022	2.580	2.660	2.475	2.620	1,090,157	-0.01(-0.38%)
May 24, 2022	2.620	2.635	2.530	2.630	744,321	-0.04(-1.50%)
May 23, 2022	2.950	2.968	2.580	2.670	1,202,484	-0.28(-9.49%)
May 20, 2022	3.020	3.119	2.810	2.950	772,226	-0.02(-0.67%)
May 19, 2022	2.910	3.025	2.865	2.970	881,183	+0.02(+0.68%)
May 18, 2022	2.980	3.120	2.895	2.950	1,055,925	-0.11(-3.59%)
May 17, 2022	2.880	3.070	2.880	3.060	1,072,283	+0.19(+6.62%)
May 16, 2022	2.740	3.070	2.670	2.870	1,321,877	+0.15(+5.51%)
May 13, 2022	2.700	2.865	2.520	2.720	1,727,201	+0.06(+2.26%)
May 12, 2022	2.490	2.740	2.460	2.660	904,776	+0.10(+4.11%)
May 11, 2022	2.750	2.770	2.520	2.555	1,127,437	-0.24(-8.75%)
May 10, 2022	2.780	2.920	2.690	2.800	724,645	+0.06(+2.19%)
May 09, 2022	2.780	2.875	2.672	2.740	1,126,519	-0.14(-4.86%)
May 06, 2022	2.960	2.988	2.800	2.880	883,468	-0.10(-3.36%)
May 05, 2022	3.180	3.180	2.925	2.980	883,821	-0.25(-7.74%)
May 04, 2022	3.070	3.265	2.871	3.230	1,432,860	+0.20(+6.60%)
May 03, 2022	3.020	3.140	2.950	3.030	1,483,315	-0.01(-0.33%)
May 02, 2022	2.830	3.040	2.830	3.040	1,539,255	+0.18(+6.29%)
Apr 29, 2022	2.850	3.009	2.780	2.860	1,385,975	-0.04(-1.38%)
Apr 28, 2022	2.940	2.940	2.695	2.900	1,188,630	-0.01(-0.34%)
Apr 27, 2022	2.880	3.020	2.870	2.910	1,950,189	+0.03(+1.04%)
Apr 26, 2022	3.100	3.100	2.870	2.880	1,193,130	-0.19(-6.19%)
Apr 25, 2022	2.840	3.080	2.830	3.070	1,306,929	+0.12(+4.07%)
Apr 22, 2022	2.960	3.030	2.900	2.950	1,170,252	-0.03(-1.01%)
Apr 21, 2022	3.200	3.210	2.940	2.980	1,603,642	-0.20(-6.29%)
Apr 20, 2022	3.240	3.260	3.140	3.180	1,631,514	-0.07(-2.15%)
Apr 19, 2022	3.170	3.350	3.040	3.250	1,361,581	+0.11(+3.50%)
Apr 18, 2022	3.500	3.560	3.130	3.140	2,084,765	-0.45(-12.53%)
Apr 14, 2022	3.650	3.760	3.570	3.590	2,011,857	-0.28(-7.24%)
Apr 13, 2022	3.670	3.940	3.651	3.870	1,582,895	+0.21(+5.74%)
Apr 12, 2022	3.690	3.760	3.610	3.660	813,753	-0.03(-0.81%)
Apr 11, 2022	3.830	3.830	3.620	3.690	1,182,719	-0.17(-4.40%)
Apr 08, 2022	4.000	4.020	3.840	3.860	1,393,173	-0.15(-3.74%)
Apr 07, 2022	4.090	4.090	3.840	4.010	1,396,409	-0.12(-2.91%)
Apr 06, 2022	3.990	4.159	3.890	4.130	1,744,218	+0.07(+1.72%)
Apr 05, 2022	4.290	4.410	3.965	4.060	1,815,170	-0.32(-7.31%)
Apr 04, 2022	4.380	4.620	4.333	4.380	2,619,530	-0.14(-3.10%)