Adagio Therapeutics Inc (NQ: ADGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	4.990	4.990	4.525	4.560	8,503,019	-0.46(-9.16%)
Mar 30, 2022	5.730	6.140	5.000	5.020	92,214,408	+1.17(+30.39%)
Mar 29, 2022	3.840	4.030	3.820	3.850	1,521,575	+0.04(+1.05%)
Mar 28, 2022	4.000	4.040	3.670	3.810	1,312,493	-0.15(-3.79%)
Mar 25, 2022	4.210	4.250	3.880	3.960	1,342,522	-0.24(-5.71%)
Mar 24, 2022	4.290	4.290	4.050	4.200	1,171,610	+0.02(+0.48%)
Mar 23, 2022	4.490	4.510	4.170	4.180	1,406,263	-0.22(-5.00%)
Mar 22, 2022	4.540	4.610	4.380	4.400	2,446,872	-0.15(-3.30%)
Mar 21, 2022	5.040	5.070	4.380	4.550	3,009,718	-0.42(-8.45%)
Mar 18, 2022	5.030	5.250	4.935	4.970	6,776,786	-0.02(-0.40%)
Mar 17, 2022	4.940	5.130	4.820	4.990	1,959,677	-0.01(-0.20%)
Mar 16, 2022	4.760	5.060	4.701	5.000	2,353,972	+0.27(+5.71%)
Mar 15, 2022	4.660	4.945	4.620	4.730	793,246	+0.08(+1.72%)
Mar 14, 2022	5.050	5.090	4.540	4.650	1,382,041	-0.40(-7.92%)
Mar 11, 2022	5.290	5.569	5.020	5.050	1,454,942	-0.15(-2.88%)
Mar 10, 2022	5.100	5.370	5.050	5.200	1,001,056	-0.02(-0.38%)
Mar 09, 2022	5.140	5.480	5.101	5.220	1,407,599	+0.21(+4.19%)
Mar 08, 2022	4.940	5.320	4.781	5.010	1,242,369	-0.01(-0.20%)
Mar 07, 2022	5.000	5.450	4.990	5.020	1,787,103	-0.01(-0.20%)
Mar 04, 2022	5.270	5.520	4.880	5.030	1,455,765	-0.32(-5.98%)
Mar 03, 2022	6.110	6.200	5.254	5.350	5,861,038	-0.75(-12.30%)
Mar 02, 2022	6.500	6.560	5.930	6.100	2,191,927	-0.42(-6.44%)
Mar 01, 2022	6.440	6.937	6.400	6.520	855,140	-0.17(-2.54%)
Feb 28, 2022	6.480	6.890	6.460	6.690	1,326,013	+0.16(+2.45%)
Feb 25, 2022	6.340	6.630	6.240	6.530	1,248,366	+0.19(+3.00%)
Feb 24, 2022	5.550	6.420	5.520	6.340	2,916,783	+0.16(+2.59%)
Feb 23, 2022	6.590	6.585	6.000	6.180	1,440,810	-0.25(-3.89%)
Feb 22, 2022	6.010	6.729	6.010	6.430	1,543,903	+0.01(+0.16%)
Feb 18, 2022				6.420	0	-0.05(-0.77%)
Feb 17, 2022	6.680	7.030	6.360	6.470	1,391,299	-0.42(-6.10%)
Feb 16, 2022	7.020	7.040	6.530	6.890	1,500,984	-0.22(-3.09%)
Feb 15, 2022	6.660	7.145	6.300	7.110	2,569,437	+0.72(+11.27%)
Feb 14, 2022	6.740	7.000	6.291	6.390	2,387,182	-0.61(-8.71%)
Feb 11, 2022	7.500	7.800	6.750	7.000	3,332,160	-0.34(-4.63%)
Feb 10, 2022	10.28	10.46	7.010	7.340	11,934,948	-3.43(-31.85%)
Feb 09, 2022	9.850	12.11	9.411	10.77	6,843,025	+0.96(+9.79%)
Feb 08, 2022	9.230	9.850	8.470	9.810	2,101,585	+0.56(+6.05%)
Feb 07, 2022	8.180	9.929	8.140	9.250	3,322,612	+1.02(+12.39%)
Feb 04, 2022	7.900	8.270	7.450	8.230	1,791,435	+0.38(+4.84%)
Feb 03, 2022	7.520	8.290		7.850	1,648,017	-0.05(-0.63%)
Feb 02, 2022	7.800	8.490	7.680	7.900	2,932,260	+0.14(+1.80%)
Feb 01, 2022	7.200	7.850	7.114	7.760	1,858,505	+0.58(+8.08%)
Jan 31, 2022	6.690			7.180	1,943,951	+0.40(+5.90%)
Jan 28, 2022	6.520	6.880	6.390	6.780	1,860,415	+0.19(+2.88%)
Jan 27, 2022	7.170	7.590	6.420	6.590	3,959,058	-0.50(-7.05%)
Jan 26, 2022	6.620	7.950	6.602	7.090	6,144,832	+0.35(+5.19%)
Jan 25, 2022	5.840	6.970	5.840	6.740	2,722,458	+0.56(+9.06%)
Jan 24, 2022	5.950	6.220	5.510	6.180	1,924,716	-0.11(-1.75%)
Jan 21, 2022	6.110	6.420	5.730	6.290	3,118,526	-0.15(-2.33%)
Jan 20, 2022	5.620	6.990	5.610	6.440	9,373,527	+0.89(+16.04%)
Jan 19, 2022	5.610	5.760	5.360	5.550	3,145,156	+0.05(+0.91%)
Jan 18, 2022	5.430	5.900	5.290	5.500	3,070,618	-0.20(-3.51%)
Jan 14, 2022				5.700	0	+0.44(+8.37%)
Jan 13, 2022	6.760	6.770	5.180	5.260	24,893,016	-0.57(-9.78%)
Jan 12, 2022	6.050	6.060	5.720	5.830	4,077,976	-0.19(-3.16%)
Jan 11, 2022	6.030	6.220	5.870	6.020	1,671,338	-0.09(-1.47%)
Jan 10, 2022	5.860	6.159	5.620	6.110	2,079,172	+0.18(+3.04%)
Jan 07, 2022	6.060	6.490	5.840	5.930	1,592,653	-0.19(-3.10%)
Jan 06, 2022	6.260	6.384	5.720	6.120	3,183,609	-0.38(-5.85%)
Jan 05, 2022	6.960	7.289	6.305	6.500	2,106,339	-0.72(-9.97%)
Jan 04, 2022	7.450	7.490	6.870	7.220	2,225,170	-0.26(-3.48%)
Jan 03, 2022	7.200	7.490	6.921	7.480	2,610,169	+0.22(+3.03%)
Dec 31, 2021	7.740	7.820	7.250	7.260	1,771,010	-0.61(-7.75%)
Dec 30, 2021	7.600	8.050	7.430	7.870	1,872,616	+0.30(+3.96%)
Dec 29, 2021	7.890	7.940	7.270	7.570	2,829,728	-0.28(-3.57%)
Dec 28, 2021	8.930	8.970	7.790	7.850	3,445,114	-1.15(-12.78%)
Dec 27, 2021	8.660	10.07	8.400	9.000	10,161,482	+0.34(+3.93%)
Dec 23, 2021	8.600	9.250	8.500	8.660	4,656,907	-0.25(-2.81%)
Dec 22, 2021	9.190	9.400	8.340	8.910	6,746,002	-1.38(-13.41%)
Dec 21, 2021	9.650	10.70	9.470	10.29	6,884,544	+1.16(+12.73%)
Dec 20, 2021	10.91	11.00	9.000	9.128	11,347,680	-2.35(-20.49%)
Dec 17, 2021	15.98	17.10	10.81	11.48	68,849,880	-2.70(-19.04%)
Dec 16, 2021	6.330	16.18	6.250	14.18	194,831,136	+7.83(+123.31%)
Dec 15, 2021	6.940	6.940	5.570	6.350	16,861,956	-0.91(-12.53%)
Dec 14, 2021	10.00	10.00	6.300	7.260	41,065,432	-27.00(-78.81%)
Dec 13, 2021	36.16	36.83	32.95	34.26	652,526	+1.03(+3.10%)
Dec 10, 2021	34.69	35.34	33.11	33.23	474,576	-1.74(-4.98%)
Dec 09, 2021	35.83	40.12	34.76	34.97	463,594	-2.82(-7.46%)
Dec 08, 2021	38.72	39.39	35.25	37.79	660,809	-0.94(-2.43%)
Dec 07, 2021	33.80	39.31	33.80	38.73	1,233,177	+6.20(+19.06%)
Dec 06, 2021	41.10	43.74	31.68	32.53	2,487,742	-13.30(-29.02%)
Dec 03, 2021	47.31	47.37	43.00	45.83	1,039,548	-0.66(-1.42%)
Dec 02, 2021	45.31	51.48	42.70	46.49	1,390,095	+0.15(+0.31%)
Dec 01, 2021	45.00	49.98	41.21	46.34	5,065,764	-0.70(-1.48%)
Nov 30, 2021	49.20	78.82	41.50	47.04	19,467,038	+0.21(+0.45%)
Nov 29, 2021	33.77	53.72	33.64	46.83	18,379,352	+21.71(+86.43%)
Nov 26, 2021	22.00	27.86	21.21	25.12	2,807,864	+6.39(+34.12%)
Nov 24, 2021	18.23	18.82	17.91	18.73	259,890	+0.30(+1.63%)
Nov 23, 2021	18.99	19.64	17.38	18.43	341,971	-0.80(-4.16%)
Nov 22, 2021	19.81	20.82	18.69	19.23	568,693	-0.84(-4.19%)
Nov 19, 2021	19.59	20.22	19.40	20.07	187,222	+0.56(+2.87%)
Nov 18, 2021	20.71	19.65	18.32	19.51	444,465	-1.04(-5.06%)
Nov 17, 2021	20.12	21.07	19.93	20.55	251,744	+0.35(+1.73%)
Nov 16, 2021	20.47	20.50	19.30	20.20	516,863	-0.15(-0.74%)
Nov 15, 2021	19.25	21.48	19.25	20.35	487,064	+1.21(+6.32%)
Nov 12, 2021	19.21	19.44	18.55	19.14	271,918	-0.05(-0.26%)
Nov 11, 2021	19.71	20.25	18.95	19.19	248,420	-0.62(-3.13%)
Nov 10, 2021	19.69			19.81	276,048	-0.23(-1.15%)
Nov 09, 2021	19.46	20.46	18.90	20.04	607,241	+0.83(+4.32%)
Nov 08, 2021	21.16	21.35	19.08	19.21	696,149	-0.83(-4.14%)
Nov 05, 2021	24.00	24.83	18.25	20.04	2,569,474	-10.26(-33.86%)
Nov 04, 2021	31.42	31.79	29.50	30.30	613,147	-0.80(-2.57%)
Nov 03, 2021	30.34	31.41	29.77	31.10	240,818	+0.85(+2.81%)
Nov 02, 2021	31.18	31.74	29.66	30.25	214,743	-0.40(-1.31%)
Nov 01, 2021	29.53	31.81	29.24	30.65	172,266	+1.41(+4.82%)
Oct 29, 2021	32.43	32.63	27.69	29.24	1,035,569	-3.21(-9.89%)
Oct 28, 2021	31.79	32.80	31.52	32.45	280,775	+0.66(+2.08%)
Oct 27, 2021	32.70	33.96	31.64	31.79	155,658	-0.97(-2.96%)
Oct 26, 2021	32.51			32.76	102,905	+0.71(+2.22%)
Oct 25, 2021	33.39	34.59	31.20	32.05	184,394	-1.70(-5.04%)
Oct 22, 2021	33.54	33.99	30.50	33.75	229,429	+0.12(+0.36%)
Oct 21, 2021	35.74	36.08	33.10	33.63	263,551	-2.11(-5.90%)
Oct 20, 2021	37.00	38.48	35.21	35.74	368,688	-1.33(-3.59%)
Oct 19, 2021	34.78	38.24	34.47	37.07	475,543	+3.45(+10.26%)
Oct 18, 2021	32.26	35.00	32.26	33.62	299,189	+1.19(+3.67%)
Oct 15, 2021	31.29	32.95	30.99	32.43	289,387	+1.56(+5.05%)
Oct 14, 2021	31.13	32.50	29.33	30.87	318,331	+0.13(+0.42%)
Oct 13, 2021	35.01	35.02	29.78	30.74	558,025	-4.21(-12.05%)
Oct 12, 2021	35.00	36.41	34.63	34.95	209,851	+0.01(+0.03%)
Oct 11, 2021	34.35	35.92	33.84	34.94	205,418	+0.62(+1.81%)
Oct 08, 2021	31.42	36.00	30.92	34.32	376,631	+2.92(+9.30%)
Oct 07, 2021	31.25	32.82	31.00	31.40	431,326	+0.43(+1.39%)
Oct 06, 2021	30.92	32.99	30.03	30.97	551,119	-0.90(-2.82%)
Oct 05, 2021	28.43	32.76	28.40	31.87	907,237	+3.24(+11.32%)
Oct 04, 2021	27.78	29.08	26.12	28.63	1,190,389	+0.65(+2.32%)
Oct 01, 2021	35.00	35.00	23.51	27.98	3,252,937	-14.26(-33.76%)
Sep 30, 2021	40.79	42.73	39.58	42.24	267,333	+1.70(+4.19%)
Sep 29, 2021	39.68	43.41	38.76	40.54	234,617	+1.01(+2.56%)
Sep 28, 2021	44.61	44.97	37.90	39.53	549,900	-5.57(-12.35%)
Sep 27, 2021	43.84	46.16	42.52	45.10	257,126	+1.38(+3.16%)
Sep 24, 2021	47.13	47.20	42.51	43.72	294,359	-3.02(-6.46%)
Sep 23, 2021	45.37	47.12	43.03	46.74	160,953	+1.82(+4.05%)
Sep 22, 2021	47.76	47.76	43.52	44.92	281,683	-2.94(-6.14%)
Sep 21, 2021	47.64	52.16	47.04	47.86	546,189	+1.63(+3.53%)
Sep 20, 2021	49.01	52.22	44.43	46.23	603,787	-5.23(-10.16%)
Sep 17, 2021	56.02	59.50	50.44	51.46	3,804,930	-4.58(-8.17%)
Sep 16, 2021	55.01	56.08	50.31	56.04	447,264	+0.74(+1.34%)
Sep 15, 2021	49.42	57.73	49.42	55.30	1,150,808	+5.93(+12.01%)
Sep 14, 2021	43.05	50.95	43.05	49.37	671,326	+6.37(+14.81%)
Sep 13, 2021	54.71	58.59	41.32	43.00	933,729	-10.90(-20.22%)
Sep 10, 2021	47.75	54.59	45.63	53.90	567,301	+6.99(+14.90%)
Sep 09, 2021	42.60	48.37	42.22	46.91	481,411	+4.42(+10.40%)
Sep 08, 2021	41.62	43.28	41.50	42.49	301,519	+0.74(+1.77%)
Sep 07, 2021	42.08	42.33	38.13	41.75	469,325	-0.64(-1.51%)
Sep 03, 2021	35.85	44.69	35.69	42.39	591,682	+6.55(+18.28%)
Sep 02, 2021	33.75	36.12	33.50	35.84	201,994	+2.09(+6.19%)
Sep 01, 2021	33.90	35.00	33.50	33.75	267,206	-0.09(-0.27%)
Aug 31, 2021	32.90	34.74	32.66	33.84	913,125	+1.50(+4.64%)
Aug 30, 2021	30.70	32.34	30.32	32.34	361,903	+1.96(+6.45%)
Aug 27, 2021	27.22	32.98	26.87	30.38	355,362	+3.14(+11.53%)
Aug 26, 2021	28.20	29.65	26.95	27.24	334,985	-0.73(-2.61%)
Aug 25, 2021	29.33	29.33	27.84	27.97	187,086	-1.25(-4.28%)
Aug 24, 2021	29.57	29.62	28.60	29.22	376,205	-0.03(-0.10%)
Aug 23, 2021	27.91	29.80	27.17	29.25	487,554	+1.61(+5.82%)
Aug 20, 2021	27.05	27.86	26.56	27.64	807,048	+0.70(+2.60%)
Aug 19, 2021	26.38	27.85	26.01	26.94	359,541	+0.14(+0.52%)
Aug 18, 2021	27.05	27.93	25.40	26.80	616,452	-0.09(-0.33%)
Aug 17, 2021	27.95	29.21	26.28	26.89	672,448	-1.08(-3.86%)
Aug 16, 2021	26.10	28.50	26.00	27.97	374,427	+1.31(+4.91%)
Aug 13, 2021	28.27	29.58	25.00	26.66	550,698	-2.56(-8.76%)
Aug 12, 2021	28.11	31.58	27.68	29.22	1,825,765	+1.46(+5.26%)
Aug 11, 2021	24.12	28.57	23.77	27.76	751,724	+3.56(+14.71%)
Aug 10, 2021	23.06	25.46	22.39	24.20	1,010,205	+1.14(+4.94%)
Aug 09, 2021	21.70	26.78	21.02	23.06	1,522,207	+2.18(+10.44%)