Adagio Therapeutics Inc (NQ: ADGI )

Historical Prices

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