Adagio Therapeutics Inc (NQ: ADGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2022				4.640	0	+0.04(+0.87%)
Sep 09, 2022	4.640	4.645	4.460	4.600	370,835	-0.03(-0.65%)
Sep 08, 2022	4.590	4.770	4.500	4.630	474,297	+0.02(+0.43%)
Sep 07, 2022	4.470	4.820	4.460	4.610	675,356	+0.06(+1.32%)
Sep 06, 2022	4.780	4.800	4.530	4.550	496,811	-0.23(-4.81%)
Sep 02, 2022	4.710	4.840	4.650	4.780	337,873	+0.15(+3.24%)
Sep 01, 2022	4.570	4.650	4.410	4.630	350,998	+0.07(+1.54%)
Aug 31, 2022	4.500	4.685	4.460	4.560	264,625	+0.08(+1.79%)
Aug 30, 2022	4.650	4.660	4.420	4.480	240,968	-0.13(-2.82%)
Aug 29, 2022	4.510	4.810	4.510	4.610	293,338	+0.02(+0.44%)
Aug 26, 2022	4.650	4.750	4.535	4.590	373,940	-0.08(-1.71%)
Aug 25, 2022	4.760	4.840	4.560	4.670	499,408	-0.10(-2.10%)
Aug 24, 2022	4.420	4.880	4.397	4.770	642,928	+0.29(+6.47%)
Aug 23, 2022	4.160	4.510	3.895	4.480	444,053	+0.31(+7.43%)
Aug 22, 2022	4.600	4.900	4.090	4.170	1,367,616	-0.03(-0.71%)
Aug 19, 2022	4.400	4.770	4.195	4.200	1,375,848	-0.31(-6.87%)
Aug 18, 2022	4.030	4.550	3.860	4.510	2,415,260	+0.49(+12.19%)
Aug 17, 2022	3.800	4.170	3.800	4.020	2,691,292	+0.13(+3.34%)
Aug 16, 2022	3.930	3.950	3.750	3.890	369,347	-0.10(-2.51%)
Aug 15, 2022	4.000	4.090	3.924	3.990	585,135	+0.00(+0.00%)
Aug 12, 2022	3.760	4.010	3.760	3.990	543,503	+0.24(+6.40%)
Aug 11, 2022	3.990	4.020	3.705	3.750	395,606	-0.23(-5.78%)
Aug 10, 2022	3.830	4.005	3.790	3.980	338,182	+0.17(+4.46%)
Aug 09, 2022	3.860	3.950	3.720	3.810	326,911	-0.12(-3.05%)
Aug 08, 2022	3.990	4.030	3.785	3.930	410,288	-0.07(-1.75%)
Aug 05, 2022	3.710	4.015	3.625	4.000	722,011	+0.25(+6.67%)
Aug 04, 2022	3.590	3.790	3.590	3.750	332,915	+0.18(+5.04%)
Aug 03, 2022	3.590	3.780	3.542	3.570	467,592	+0.04(+1.13%)
Aug 02, 2022	3.380	3.575	3.320	3.530	374,546	+0.13(+3.82%)
Aug 01, 2022	3.610	3.610	3.370	3.400	323,265	-0.12(-3.41%)
Jul 29, 2022	3.700	3.700	3.390	3.520	633,175	-0.18(-4.86%)
Jul 28, 2022	3.930	3.930	3.630	3.700	430,635	-0.22(-5.61%)
Jul 27, 2022	3.900	3.993	3.720	3.920	336,913	+0.01(+0.26%)
Jul 26, 2022	4.030	4.035	3.860	3.910	219,917	-0.14(-3.46%)
Jul 25, 2022	4.180	4.250	4.010	4.050	359,452	-0.11(-2.64%)
Jul 22, 2022	4.400	4.400	4.140	4.160	263,497	-0.24(-5.45%)
Jul 21, 2022	4.270	4.471	4.240	4.400	304,983	+0.05(+1.15%)
Jul 20, 2022	4.200	4.520	4.110	4.350	491,434	+0.14(+3.33%)
Jul 19, 2022	3.960	4.230	3.910	4.210	380,769	+0.29(+7.40%)
Jul 18, 2022	4.070	4.290	3.900	3.920	545,895	-0.10(-2.49%)
Jul 15, 2022	3.900	4.030	3.795	4.020	346,750	+0.18(+4.69%)
Jul 14, 2022	4.040	4.040	3.785	3.840	376,872	-0.31(-7.47%)
Jul 13, 2022	4.120	4.260	4.015	4.150	562,728	-0.02(-0.48%)
Jul 12, 2022	3.960	4.195	3.900	4.170	612,576	+0.23(+5.84%)
Jul 11, 2022	4.110	4.110	3.830	3.940	463,296	-0.19(-4.60%)
Jul 08, 2022	4.010	4.240	3.990	4.130	637,064	+0.01(+0.24%)
Jul 07, 2022	3.800	4.120	3.610	4.120	1,251,029	+0.34(+8.99%)
Jul 06, 2022	3.380	3.880	3.360	3.780	1,218,646	+0.41(+12.17%)
Jul 05, 2022	3.330	3.410	3.210	3.370	684,764	-0.13(-3.71%)