Adagio Therapeutics Inc (NQ: ADGI )

Historical Prices

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