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%)