Adagio Medical Holdings, Inc. (ADGM) NASDAQ
1.05
+0.03(+2.94%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.05
+0.03(+2.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.01 | 1.05 | 1.05 | 1.21 | 0.97 | 168,311 |
| March 12, 2026 | 0.96 | 1.02 | 1.02 | 1.06 | 0.95 | 41,652 |
| March 11, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.98 | 1,478 |
| March 10, 2026 | 0.98 | 0.96 | 0.96 | 1.04 | 0.85 | 193,777 |
| March 09, 2026 | 0.97 | 0.99 | 0.99 | 0.99 | 0.95 | 8,376 |
| March 06, 2026 | 0.95 | 0.98 | 0.98 | 0.98 | 0.95 | 35,659 |
| March 05, 2026 | 1 | 0.97 | 0.97 | 1 | 0.95 | 15,100 |
| March 04, 2026 | 1 | 1 | 1 | 1.02 | 1 | 10,660 |
| March 03, 2026 | 1 | 0.99 | 0.99 | 1.02 | 0.99 | 14,948 |
| March 02, 2026 | 1 | 1.04 | 1.04 | 1.05 | 1 | 39,700 |
| February 27, 2026 | 1.02 | 1 | 1 | 1.03 | 1 | 11,600 |
| February 26, 2026 | 0.99 | 1.03 | 1.03 | 1.1 | 0.99 | 44,900 |
| February 25, 2026 | 1.05 | 0.99 | 0.99 | 1.05 | 0.99 | 51,600 |
| February 24, 2026 | 1 | 1 | 1 | 1.07 | 0.99 | 71,200 |
| February 23, 2026 | 0.99 | 0.99 | 0.99 | 1.02 | 0.99 | 9,220 |
| February 20, 2026 | 0.99 | 0.99 | 0 | 1.01 | 0.99 | 14,205 |
| February 19, 2026 | 1.02 | 0.99 | 0 | 1.07 | 0.98 | 67,243 |
| February 18, 2026 | 1.01 | 0.98 | 0 | 1.01 | 0.98 | 28,400 |
| February 17, 2026 | 0.99 | 0.98 | 0 | 1.01 | 0.97 | 12,400 |
| February 13, 2026 | 1.09 | 0.99 | 0 | 1.13 | 0.98 | 35,313 |
| February 12, 2026 | 1.04 | 1 | 0 | 1.04 | 0.98 | 13,900 |
| February 11, 2026 | 1 | 1.01 | 0 | 1.06 | 0.98 | 30,100 |
| February 10, 2026 | 0.99 | 1.01 | 0 | 1.09 | 0.97 | 26,834 |
| February 09, 2026 | 1.06 | 0.99 | 0 | 1.06 | 0.98 | 73,531 |
| February 06, 2026 | 1.04 | 0.99 | 0 | 1.05 | 0.99 | 23,900 |
| February 05, 2026 | 1.03 | 1.01 | 0 | 1.19 | 1.01 | 140,818 |
| February 04, 2026 | 1.08 | 1.03 | 0 | 1.08 | 1.01 | 54,400 |
| February 03, 2026 | 1.05 | 1.02 | 0 | 1.08 | 1 | 103,800 |
| February 02, 2026 | 1 | 1.03 | 0 | 1.08 | 1 | 57,300 |
| January 30, 2026 | 1 | 1 | 0 | 1.04 | 0.97 | 44,814 |
| January 29, 2026 | 0.98 | 1 | 0 | 1.01 | 0.95 | 64,400 |
| January 28, 2026 | 1 | 1 | 0 | 1.06 | 0.97 | 96,820 |
| January 27, 2026 | 1.05 | 1 | 0 | 1.07 | 0.96 | 49,300 |
| January 26, 2026 | 1.07 | 1.03 | 0 | 1.12 | 1.02 | 56,345 |
| January 23, 2026 | 0.94 | 1.08 | 0 | 1.12 | 0.94 | 149,806 |
| January 22, 2026 | 0.88 | 0.93 | 0 | 0.97 | 0.88 | 44,257 |
| January 21, 2026 | 0.87 | 0.88 | 0 | 0.92 | 0.87 | 25,098 |
| January 20, 2026 | 0.84 | 0.87 | 0 | 0.91 | 0.84 | 81,635 |
| January 16, 2026 | 0.92 | 0.91 | 0 | 0.94 | 0.88 | 31,646 |
| January 15, 2026 | 0.84 | 0.93 | 0 | 0.95 | 0.84 | 84,404 |
| January 14, 2026 | 0.88 | 0.88 | 0 | 0.9 | 0.84 | 123,605 |
| January 13, 2026 | 0.94 | 0.88 | 0 | 0.94 | 0.88 | 64,774 |
| January 12, 2026 | 0.95 | 0.94 | 0 | 1.02 | 0.88 | 41,800 |
| January 09, 2026 | 0.95 | 0.97 | 0 | 0.98 | 0.88 | 80,700 |
| January 08, 2026 | 0.92 | 0.95 | 0 | 0.95 | 0.82 | 497,600 |
| January 07, 2026 | 1.02 | 0.94 | 0 | 1.05 | 0.91 | 301,526 |
| January 06, 2026 | 1.01 | 0.99 | 0 | 1.09 | 0.98 | 144,900 |
| January 05, 2026 | 1.09 | 1.03 | 0 | 1.1 | 0.98 | 145,700 |
| January 02, 2026 | 1.03 | 1.08 | 0 | 1.08 | 1 | 80,961 |
| December 31, 2025 | 0.96 | 1.04 | 0 | 1.04 | 0.95 | 46,806 |
| December 30, 2025 | 1.01 | 0.98 | 0 | 1.04 | 0.98 | 56,794 |
| December 29, 2025 | 1.01 | 1.01 | 0 | 1.08 | 1.01 | 84,246 |
| December 26, 2025 | 1.04 | 1.04 | 0 | 1.08 | 1 | 100,700 |
| December 24, 2025 | 1.01 | 1.06 | 0 | 1.09 | 0.98 | 107,800 |
| December 23, 2025 | 1.12 | 1 | 0 | 1.35 | 0.99 | 1M |
| December 22, 2025 | 1.06 | 1.09 | 0 | 1.14 | 1.05 | 94,319 |
| December 19, 2025 | 0.97 | 1.03 | 0 | 1.1 | 0.93 | 275,400 |
| December 18, 2025 | 1.28 | 0.94 | 0 | 1.34 | 0.93 | 536,413 |
| December 17, 2025 | 1.17 | 1.21 | 0 | 1.36 | 1.06 | 636,221 |
| December 16, 2025 | 0.97 | 1.18 | 0 | 1.25 | 0.95 | 1.14M |