Adagio Therapeutics Inc (NQ: ADGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	4.500	4.650	4.271	4.520	3,993,975	-0.04(-0.88%)
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%)