Adagio Therapeutics Inc (NQ: ADGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)