Dark

ADGI
Adagio Therapeutics, Inc. Common Stock
stock NASDAQ

Inactive

Sep 13, 2022

4.83USD+4.095%(+0.19)549,975

Pre-market

0.00USD-100.000%(-4.64)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-09-13	4.7000	4.8900	4.5092	4.8300	+4.095%	549,975	0.000%
2022-09-12	4.6200	4.7400	4.4000	4.6400	+0.870%	536,354	+4.095%
2022-09-09	4.6400	4.6450	4.4600	4.6000	-0.648%	370,835	+5.000%
2022-09-08	4.5900	4.7700	4.5000	4.6300	+0.434%	474,300	+4.320%
2022-09-07	4.4700	4.8200	4.4600	4.6100	+1.319%	675,357	+4.772%
2022-09-06	4.7800	4.8000	4.5300	4.5500	-4.812%	496,848	+6.154%
2022-09-02	4.7100	4.8400	4.6500	4.7800	+3.240%	337,873	+1.046%
2022-09-01	4.5700	4.6500	4.4100	4.6300	+1.535%	351,009	+4.320%
2022-08-31	4.5000	4.6850	4.4600	4.5600	+1.786%	264,625	+5.921%
2022-08-30	4.6500	4.6600	4.4200	4.4800	-2.820%	240,968	+7.812%
2022-08-29	4.5100	4.8100	4.5100	4.6100	+0.436%	293,440	+4.772%
2022-08-26	4.6500	4.7500	4.5350	4.5900	-1.713%	373,940	+5.229%
2022-08-25	4.7600	4.8400	4.5600	4.6700	-2.096%	499,431	+3.426%
2022-08-24	4.4200	4.8800	4.3967	4.7700	+6.473%	642,928	+1.258%
2022-08-23	4.1600	4.5100	3.8953	4.4800	+7.434%	444,655	+7.812%
2022-08-22	4.6000	4.9000	4.0900	4.1700	-0.714%	1,367,666	+15.827%
2022-08-19	4.3700	4.7700	4.2000	4.2000	-6.874%	1,317,165	+15.000%
2022-08-18	4.0300	4.5500	3.8600	4.5100	+12.189%	2,415,452	+7.095%
2022-08-17	3.8000	4.1700	3.8000	4.0200	+3.342%	2,691,292	+20.149%
2022-08-16	3.9300	3.9500	3.7500	3.8900	-2.506%	369,347	+24.165%
2022-08-15	4.0000	4.0900	3.9238	3.9900	0.000%	585,135	+21.053%
2022-08-12	3.7600	4.0100	3.7600	3.9900	+6.400%	543,503	+21.053%
2022-08-11	3.9900	4.0200	3.7050	3.7500	-5.779%	395,706	+28.800%
2022-08-10	3.8300	4.0050	3.7900	3.9800	+4.462%	338,212	+21.357%
2022-08-09	3.8600	3.9500	3.7200	3.8100	-3.053%	326,911	+26.772%
2022-08-08	3.9900	4.0300	3.7850	3.9300	-1.627%	410,288	+22.901%
2022-08-05	3.6750	4.0100	3.6400	3.9950	+6.533%	721,657	+20.901%
2022-08-04	3.5900	3.7900	3.5900	3.7500	+5.042%	332,915	+28.800%
2022-08-03	3.5900	3.7800	3.5420	3.5700	+1.133%	466,191	+35.294%
2022-08-02	3.3800	3.5750	3.3200	3.5300	+3.824%	374,568	+36.827%
2022-08-01	3.6100	3.6100	3.3700	3.4000	-3.409%	323,589	+42.059%
2022-07-29	3.7000	3.7000	3.3900	3.5200	-4.865%	633,175	+37.216%
2022-07-28	3.9300	3.9300	3.6300	3.7000	-5.612%	430,640	+30.541%
2022-07-27	3.9000	3.9932	3.7200	3.9200	+0.256%	336,914	+23.214%
2022-07-26	4.0300	4.0350	3.8600	3.9100	-3.457%	219,917	+23.529%
2022-07-25	4.1800	4.2500	4.0100	4.0500	-2.644%	359,452	+19.259%
2022-07-22	4.4000	4.4000	4.1400	4.1600	-5.455%	263,497	+16.106%
2022-07-21	4.2700	4.4712	4.2400	4.4000	+1.149%	304,984	+9.773%
2022-07-20	4.2000	4.5200	4.1100	4.3500	+3.325%	491,434	+11.034%
2022-07-19	3.9600	4.2300	3.9100	4.2100	+7.398%	380,770	+14.727%
2022-07-18	4.0700	4.2900	3.9000	3.9200	-2.488%	545,895	+23.214%
2022-07-15	3.9000	4.0300	3.7950	4.0200	+4.687%	346,750	+20.149%
2022-07-14	4.0400	4.0400	3.7850	3.8400	-7.470%	376,922	+25.781%
2022-07-13	4.1200	4.2600	4.0150	4.1500	-0.480%	562,728	+16.386%
2022-07-12	3.9600	4.1950	3.9000	4.1700	+5.838%	612,576	+15.827%
2022-07-11	4.1100	4.1100	3.8300	3.9400	-4.600%	463,296	+22.589%
2022-07-08	4.0100	4.2400	3.9900	4.1300	+0.243%	637,064	+16.949%
2022-07-07	3.8000	4.1200	3.6100	4.1200	+8.995%	1,251,158	+17.233%
2022-07-06	3.3800	3.8800	3.3600	3.7800	+12.166%	1,218,781	+27.778%
2022-07-05	3.3300	3.4100	3.2100	3.3700	-3.714%	684,764	+43.323%
2022-07-01	3.3200	3.5200	3.2700	3.5000	+6.707%	469,245	+38.000%
2022-06-30	3.2000	3.3400	3.1600	3.2800	-0.606%	341,816	+47.256%
2022-06-29	3.1900	3.3000	3.1650	3.3000	+1.538%	359,552	+46.364%
2022-06-28	3.3500	3.4100	3.2000	3.2500	-3.846%	411,628	+48.615%
2022-06-27	3.3800	3.4300	3.2050	3.3800	+0.595%	429,505	+42.899%
2022-06-24	3.2900	3.4100	3.2100	3.3600	+2.128%	1,899,038	+43.750%
2022-06-23	3.1200	3.3200	3.0101	3.2900	+6.472%	729,899	+46.809%
2022-06-22	2.9200	3.2050	2.8916	3.0900	+4.392%	1,804,774	+56.311%
2022-06-21	2.7500	3.0450	2.7500	2.9600	+8.824%	1,717,534	+63.176%
2022-06-17	2.5500	2.7900	2.5500	2.7200	+7.087%	1,482,978	+77.574%
2022-06-16	2.5800	2.6100	2.4200	2.5400	-3.422%	1,379,894	+90.157%
2022-06-15	2.7000	2.7400	2.4100	2.6300	-0.379%	1,940,238	+83.650%
2022-06-14	2.7100	2.7100	2.5500	2.6400	-0.565%	650,549	+82.955%
2022-06-13	2.8300	2.8800	2.6400	2.6550	-10.304%	746,063	+81.921%
2022-06-10	3.0400	3.0800	2.8600	2.9600	-4.516%	1,236,746	+63.176%
2022-06-09	3.2600	3.2600	3.1000	3.1000	-6.061%	1,171,719	+55.806%
2022-06-08	3.4600	3.6000	3.2600	3.3000	-5.983%	993,320	+46.364%
2022-06-07	3.2800	3.5300	3.2700	3.5100	+4.776%	1,233,301	+37.607%
2022-06-06	3.1700	3.4400	3.1600	3.3500	+6.013%	1,734,456	+44.179%
2022-06-03	3.0600	3.1800	2.9900	3.1600	+2.597%	932,471	+52.848%
2022-06-02	2.9200	3.1300	2.9050	3.0800	+4.762%	767,476	+56.818%
2022-06-01	2.9600	3.0200	2.8700	2.9400	-0.676%	658,563	+64.286%
2022-05-31	2.9700	3.0400	2.8800	2.9600	-0.671%	571,996	+63.176%
2022-05-27	2.7200	3.0000	2.6450	2.9800	+10.370%	887,868	+62.081%
2022-05-26	2.6000	2.7450	2.5800	2.7000	+3.053%	590,535	+78.889%
2022-05-25	2.5800	2.6600	2.4750	2.6200	-0.380%	1,090,393	+84.351%
2022-05-24	2.6200	2.6350	2.5300	2.6300	-1.498%	744,523	+83.650%
2022-05-23	2.9500	2.9680	2.5800	2.6700	-9.492%	1,202,496	+80.899%
2022-05-20	3.0200	3.1190	2.8100	2.9500	-0.673%	777,666	+63.729%
2022-05-19	2.9100	3.0250	2.8650	2.9700	+0.678%	881,183	+62.626%
2022-05-18	2.9800	3.1200	2.8950	2.9500	-3.595%	1,055,930	+63.729%
2022-05-17	2.8800	3.0700	2.8800	3.0600	+6.620%	1,072,285	+57.843%
2022-05-16	2.7400	3.0700	2.6700	2.8700	+5.515%	1,321,877	+68.293%
2022-05-13	2.7000	2.8650	2.5200	2.7200	+2.256%	1,727,201	+77.574%
2022-05-12	2.4900	2.7400	2.4600	2.6600	+4.110%	905,785	+81.579%
2022-05-11	2.7500	2.7700	2.5200	2.5550	-8.750%	1,127,497	+89.041%
2022-05-10	2.7800	2.9200	2.6900	2.8000	+2.190%	725,882	+72.500%
2022-05-09	2.7800	2.8750	2.6725	2.7400	-4.861%	1,126,571	+76.277%
2022-05-06	2.9600	2.9883	2.8001	2.8800	-3.356%	883,468	+67.708%
2022-05-05	3.1800	3.1800	2.9250	2.9800	-7.740%	883,873	+62.081%
2022-05-04	3.0700	3.2650	2.8709	3.2300	+6.601%	1,433,348	+49.536%
2022-05-03	3.0200	3.1400	2.9491	3.0300	-0.329%	1,484,316	+59.406%
2022-05-02	2.8300	3.0400	2.8300	3.0400	+6.294%	1,539,289	+58.882%
2022-04-29	2.8500	3.0088	2.7800	2.8600	-1.379%	1,385,975	+68.881%
2022-04-28	2.9400	2.9400	2.6950	2.9000	-0.344%	1,188,878	+66.552%
2022-04-27	2.8800	3.0200	2.8700	2.9100	+1.042%	1,951,189	+65.979%
2022-04-26	3.1000	3.1000	2.8700	2.8800	-6.189%	1,195,147	+67.708%
2022-04-25	2.8400	3.0800	2.8300	3.0700	+4.068%	1,306,949	+57.329%
2022-04-22	2.9600	3.0300	2.9000	2.9500	-1.007%	1,170,252	+63.729%
2022-04-21	3.2000	3.2100	2.9400	2.9800	-6.289%	1,603,979	+62.081%
2022-04-20	3.2400	3.2600	3.1400	3.1800	-2.154%	1,631,531	+51.887%
2022-04-19	3.1700	3.3500	3.0400	3.2500	+3.503%	1,361,705	+48.615%
2022-04-18	3.5000	3.5600	3.1300	3.1400	-12.535%	2,084,962	+53.822%
2022-04-14	3.6500	3.7600	3.5700	3.5900	-7.235%	2,011,857	+34.540%
2022-04-13	3.6700	3.9400	3.6512	3.8700	+5.738%	1,584,799	+24.806%
2022-04-12	3.6900	3.7600	3.6100	3.6600	-0.813%	813,858	+31.967%
2022-04-11	3.8300	3.8300	3.6200	3.6900	-4.404%	1,182,893	+30.894%
2022-04-08	4.0000	4.0200	3.8400	3.8600	-3.741%	1,393,173	+25.130%
2022-04-07	4.0900	4.0900	3.8400	4.0100	-2.906%	1,396,450	+20.449%
2022-04-06	3.9900	4.1588	3.8900	4.1300	+1.724%	1,744,718	+16.949%
2022-04-05	4.2900	4.4100	3.9647	4.0600	-7.306%	1,818,984	+18.966%
2022-04-04	4.3800	4.6200	4.3335	4.3800	-3.097%	2,623,945	+10.274%
2022-04-01	4.5000	4.6500	4.2712	4.5200	-0.877%	3,993,972	+6.858%
2022-03-31	4.9850	4.9900	4.5250	4.5600	-9.163%	8,512,992	+5.921%
2022-03-30	5.7300	6.1400	5.0000	5.0200	+30.390%	92,276,555	-3.785%
2022-03-29	3.8400	4.0300	3.8200	3.8500	+1.050%	1,523,760	+25.455%
2022-03-28	4.0000	4.0400	3.6700	3.8100	-3.788%	1,313,648	+26.772%
2022-03-25	4.2100	4.2500	3.8800	3.9600	-5.714%	1,342,522	+21.970%
2022-03-24	4.2900	4.2900	4.0500	4.2000	+0.478%	1,174,144	+15.000%
2022-03-23	4.4900	4.5099	4.1700	4.1800	-5.000%	1,408,812	+15.550%
2022-03-22	4.5400	4.6100	4.3800	4.4000	-3.297%	2,447,075	+9.773%
2022-03-21	5.0400	5.0700	4.3800	4.5500	-8.451%	3,010,444	+6.154%
2022-03-18	5.0300	5.2500	4.9350	4.9700	-0.401%	6,776,785	-2.817%
2022-03-17	4.9400	5.1300	4.8200	4.9900	-0.200%	1,959,677	-3.206%
2022-03-16	4.7600	5.0600	4.7012	5.0000	+5.708%	2,354,001	-3.400%
2022-03-15	4.6600	4.9453	4.6200	4.7300	+1.720%	793,446	+2.114%
2022-03-14	5.0500	5.0900	4.5400	4.6500	-7.921%	1,382,051	+3.871%
2022-03-11	5.2900	5.5690	5.0200	5.0500	-2.885%	1,454,942	-4.356%
2022-03-10	5.1000	5.3700	5.0500	5.2000	-0.383%	1,001,515	-7.115%
2022-03-09	5.1400	5.4800	5.1013	5.2200	+4.192%	1,407,599	-7.471%
2022-03-08	4.9400	5.3200	4.7812	5.0100	-0.199%	1,243,012	-3.593%
2022-03-07	5.0000	5.4500	4.9900	5.0200	-0.199%	1,790,303	-3.785%
2022-03-04	5.2700	5.5200	4.8800	5.0300	-5.981%	1,455,765	-3.976%
2022-03-03	6.1100	6.2000	5.2538	5.3500	-12.151%	5,862,068	-9.720%
2022-03-02	6.6300	6.6300	5.9300	6.0900	-6.595%	2,187,199	-20.690%
2022-03-01	6.4400	6.9369	6.4000	6.5200	-2.541%	855,205	-25.920%
2022-02-28	6.4800	6.8900	6.4605	6.6900	+2.450%	1,326,169	-27.803%
2022-02-25	6.3400	6.6300	6.1100	6.5300	+2.997%	1,248,366	-26.034%
2022-02-24	5.5500	6.4200	5.5200	6.3400	+2.589%	2,918,396	-23.817%
2022-02-23	6.5850	6.5850	6.0000	6.1800	-3.888%	1,443,327	-21.845%
2022-02-22	6.0100	6.7292	6.0100	6.4300	+0.156%	1,543,933	-24.883%
2022-02-18	6.4600	6.6600	6.1200	6.4200	-0.773%	1,612,394	-24.766%
2022-02-17	6.6800	7.0299	6.3600	6.4700	-6.096%	1,394,561	-25.348%
2022-02-16	7.0200	7.0400	6.5300	6.8900	-3.094%	1,501,128	-29.898%
2022-02-15	6.6600	7.1450	6.3000	7.1100	+11.268%	2,572,599	-32.068%
2022-02-14	6.7400	7.0000	6.2700	6.3900	-8.714%	2,388,252	-24.413%
2022-02-11	7.5000	7.7997	6.7500	7.0000	-4.632%	3,332,159	-31.000%
2022-02-10	10.2800	10.4600	7.0100	7.3400	-31.848%	11,943,563	-34.196%
2022-02-09	9.8500	12.1100	9.4100	10.7700	+9.786%	6,844,579	-55.153%
2022-02-08	9.2300	9.8500	8.4700	9.8100	+6.054%	2,102,999	-50.765%
2022-02-07	8.1800	9.9287	8.1400	9.2500	+12.394%	3,322,753	-47.784%
2022-02-04	7.9000	8.2700	7.4500	8.2300	+4.841%	1,791,435	-41.312%
2022-02-03	7.5200	8.2900	7.3000	7.8500	-0.633%	1,648,107	-38.471%
2022-02-02	7.8000	8.4900	7.6800	7.9000	+1.804%	2,933,211	-38.861%
2022-02-01	7.2000	7.8500	7.1139	7.7600	+8.078%	1,859,895	-37.758%
2022-01-31	6.6900	7.2700	6.6700	7.1800	+5.900%	1,944,262	-32.730%
2022-01-28	6.5200	6.8800	6.3900	6.7800	+2.883%	1,860,415	-28.761%
2022-01-27	7.1700	7.5900	6.4200	6.5900	-7.052%	3,961,511	-26.707%
2022-01-26	6.6200	7.9500	6.6023	7.0900	+5.193%	6,149,916	-31.876%
2022-01-25	5.8400	6.9700	5.8400	6.7400	+9.061%	2,724,007	-28.338%
2022-01-24	5.9501	6.2200	5.5100	6.1800	-1.749%	1,926,808	-21.845%
2022-01-21	6.1100	6.4200	5.7300	6.2900	-2.329%	3,118,526	-23.211%
2022-01-20	5.6200	6.9900	5.6100	6.4400	+16.036%	9,382,977	-25.000%
2022-01-19	5.6100	5.7600	5.3600	5.5500	+0.909%	3,153,137	-12.973%
2022-01-18	5.4300	5.9000	5.2900	5.5000	-3.509%	3,073,993	-12.182%
2022-01-14	5.0800	5.9000	4.9200	5.7000	+8.365%	7,829,738	-15.263%
2022-01-13	6.7600	6.7700	5.1800	5.2600	-9.777%	24,950,277	-8.175%
2022-01-12	6.0500	6.0600	5.7200	5.8300	-3.156%	4,423,320	-17.153%
2022-01-11	6.0300	6.2200	5.8700	6.0200	-1.473%	1,672,115	-19.767%
2022-01-10	5.8600	6.1591	5.5800	6.1100	+3.035%	2,079,961	-20.949%
2022-01-07	6.0600	6.4900	5.8400	5.9300	-3.105%	1,592,653	-18.550%
2022-01-06	6.2600	6.3840	5.7200	6.1200	-5.846%	3,183,907	-21.078%
2022-01-05	6.9600	7.2890	6.3050	6.5000	-9.972%	2,110,511	-25.692%
2022-01-04	7.4500	7.4899	6.8700	7.2200	-3.476%	2,226,700	-33.102%
2022-01-03	7.2000	7.4900	6.9210	7.4800	+3.030%	2,611,087	-35.428%
2021-12-31	7.7400	7.8200	7.2500	7.2600	-7.751%	1,771,010	-33.471%
2021-12-30	7.6000	8.0500	7.4301	7.8700	+3.963%	1,872,879	-38.628%
2021-12-29	7.8900	7.9400	7.2701	7.5700	-3.567%	2,831,921	-36.196%
2021-12-28	8.9300	8.9700	7.7900	7.8500	-12.778%	3,447,721	-38.471%
2021-12-27	8.6600	10.0700	8.4000	9.0000	+3.926%	10,170,684	-46.333%
2021-12-23	8.6000	9.2500	8.5000	8.6600	-2.806%	4,656,893	-44.226%
2021-12-22	9.1900	9.4000	8.3400	8.9100	-13.411%	6,763,284	-45.791%
2021-12-21	9.6500	10.7000	9.4700	10.2900	+2.900%	6,902,702	-53.061%
2021-12-20	10.9100	11.0000	9.0000	10.0000	-12.892%	11,411,316	-51.700%
2021-12-17	15.9800	17.1000	10.8100	11.4800	-19.041%	68,849,867	-57.927%
2021-12-16	6.3300	16.4100	6.2500	14.1800	+123.307%	195,361,433	-65.938%
2021-12-15	6.9400	6.9400	5.5700	6.3500	-13.014%	16,886,849	-23.937%
2021-12-14	9.9000	9.9000	6.3150	7.3000	-78.692%	40,835,367	-33.836%
2021-12-13	36.1571	36.8290	32.9500	34.2600	+3.100%	652,528	-85.902%
2021-12-10	34.6900	35.3350	33.1100	33.2300	-4.976%	474,576	-85.465%
2021-12-09	35.8300	40.1200	34.7600	34.9700	-7.462%	463,599	-86.188%
2021-12-08	38.7200	39.3900	35.2500	37.7900	-2.427%	660,912	-87.219%
2021-12-07	33.8000	39.3100	33.8000	38.7300	+18.877%	1,233,307	-87.529%
2021-12-06	40.6100	43.0900	31.6800	32.5800	-28.911%	2,486,215	-85.175%
2021-12-03	47.3100	47.3681	43.0000	45.8300	-1.420%	1,039,548	-89.461%
2021-12-02	45.3100	51.4800	42.7000	46.4900	+0.313%	1,400,063	-89.611%
2021-12-01	45.0000	49.9800	41.2100	46.3450	-1.895%	5,069,202	-89.578%
2021-11-30	49.2300	78.5400	41.7100	47.2400	+0.876%	19,452,837	-89.776%
2021-11-29	33.7704	53.7199	33.6400	46.8300	+86.425%	18,402,607	-89.686%
2021-11-26	22.0000	27.8600	21.2100	25.1200	+34.116%	2,807,864	-80.772%
2021-11-24	18.2300	18.8200	17.9100	18.7300	+1.628%	259,890	-74.212%
2021-11-23	18.9900	19.6400	17.3800	18.4300	-4.160%	341,971	-73.793%
2021-11-22	19.8100	20.8200	18.6900	19.2300	-4.185%	568,693	-74.883%
2021-11-19	19.5900	20.2200	19.4000	20.0700	+2.870%	187,222	-75.934%
2021-11-18	20.7100	21.0100	18.3200	19.5100	-5.061%	444,465	-75.243%
2021-11-17	20.1200	21.0700	19.9250	20.5500	+1.733%	251,744	-76.496%
2021-11-16	20.4700	20.5000	19.3000	20.2000	-0.737%	524,439	-76.089%
2021-11-15	19.2500	21.4800	19.2500	20.3500	+6.322%	487,064	-76.265%
2021-11-12	19.2100	19.4400	18.5500	19.1400	-0.261%	271,918	-74.765%
2021-11-11	19.7100	20.2490	18.9500	19.1900	-3.130%	248,438	-74.831%
2021-11-10	19.6900	20.2999	19.1710	19.8100	-1.148%	276,120	-75.618%
2021-11-09	19.4600	20.4563	18.9000	20.0400	+4.321%	607,241	-75.898%
2021-11-08	21.1600	21.3500	19.0800	19.2100	-4.142%	696,149	-74.857%
2021-11-05	24.0000	24.8300	18.2500	20.0400	-33.861%	2,569,474	-75.898%
2021-11-04	31.4200	31.7899	29.4950	30.3000	-2.572%	613,147	-84.059%
2021-11-03	30.3400	31.4100	29.7700	31.1000	+2.810%	240,818	-84.469%
2021-11-02	31.1800	31.7400	29.6600	30.2500	-1.305%	214,743	-84.033%
2021-11-01	29.5300	31.8100	28.9110	30.6500	+4.822%	172,266	-84.241%
2021-10-29	32.4300	32.6300	27.6900	29.2400	-9.892%	1,035,569	-83.482%
2021-10-28	31.7900	32.8000	31.5200	32.4500	+2.076%	280,775	-85.116%
2021-10-27	32.7000	33.9600	31.6400	31.7900	-2.961%	155,658	-84.807%
2021-10-26	32.5100	33.1000	31.5710	32.7600	+2.215%	102,905	-85.256%
2021-10-25	33.3900	34.5900	31.2000	32.0500	-5.037%	184,394	-84.930%
2021-10-22	33.5400	33.9900	30.5050	33.7500	+0.297%	229,429	-85.689%
2021-10-21	35.7400	36.0768	33.1000	33.6500	-5.848%	263,551	-85.646%
2021-10-20	37.0000	38.4800	35.2110	35.7400	-3.588%	368,688	-86.486%
2021-10-19	34.7800	38.2400	34.4700	37.0700	+10.262%	475,543	-86.971%
2021-10-18	32.2600	35.0000	32.2600	33.6200	+3.669%	299,189	-85.634%
2021-10-15	31.2900	32.9500	30.9900	32.4300	+5.053%	289,387	-85.106%
2021-10-14	31.1300	32.4990	29.3300	30.8700	+0.423%	318,331	-84.354%
2021-10-13	35.0100	35.0250	29.7800	30.7400	-12.046%	558,024	-84.288%
2021-10-12	35.0000	36.4100	34.6300	34.9500	+0.029%	209,851	-86.180%
2021-10-11	34.3500	35.9200	33.8400	34.9400	+1.807%	205,417	-86.176%
2021-10-08	31.4200	36.0000	30.9200	34.3200	+9.299%	376,631	-85.927%
2021-10-07	31.2500	32.8190	31.0010	31.4000	+1.388%	431,326	-84.618%
2021-10-06	30.9200	32.9899	30.0304	30.9700	-2.824%	551,119	-84.404%
2021-10-05	28.4300	32.7600	28.4043	31.8700	+11.317%	907,242	-84.845%
2021-10-04	27.7800	29.0800	26.1200	28.6300	+2.323%	1,190,399	-83.130%
2021-10-01	35.0000	35.0000	23.5101	27.9800	-33.759%	3,252,937	-82.738%
2021-09-30	40.7900	42.7300	39.5800	42.2400	+4.193%	267,333	-88.565%
2021-09-29	39.6800	43.4100	38.7600	40.5400	+2.555%	234,617	-88.086%
2021-09-28	44.6100	44.9700	37.9000	39.5300	-12.350%	549,900	-87.781%
2021-09-27	43.8400	46.1550	42.5150	45.1000	+3.156%	257,126	-89.290%
2021-09-24	47.1300	47.2000	42.5100	43.7200	-6.461%	294,359	-88.952%
2021-09-23	45.3700	47.1200	43.0300	46.7400	+4.052%	160,953	-89.666%
2021-09-22	47.7600	47.7600	43.5200	44.9200	-6.143%	281,683	-89.248%
2021-09-21	47.6400	52.1600	47.0400	47.8600	+3.526%	546,189	-89.908%
2021-09-20	49.0100	52.2200	44.4300	46.2300	-10.163%	603,866	-89.552%
2021-09-17	56.0200	59.5000	50.4350	51.4600	-8.238%	3,804,930	-90.614%
2021-09-16	55.0100	56.0800	50.3061	56.0800	+1.410%	447,264	-91.387%
2021-09-15	49.4200	57.7289	49.4200	55.3000	+12.011%	1,150,848	-91.266%
2021-09-14	43.0500	50.9500	43.0479	49.3700	+14.814%	671,326	-90.217%
2021-09-13	54.7100	58.5900	41.3200	43.0000	-20.223%	933,829	-88.767%
2021-09-10	47.7500	54.5900	45.6300	53.9000	+14.901%	567,301	-91.039%
2021-09-09	42.6000	48.3700	42.2200	46.9100	+10.402%	481,411	-89.704%
2021-09-08	41.6200	43.2800	41.5010	42.4900	+1.772%	301,519	-88.633%
2021-09-07	42.0800	42.3300	38.1300	41.7500	-1.510%	469,325	-88.431%
2021-09-03	35.8500	44.6890	35.6900	42.3900	+18.276%	591,682	-88.606%
2021-09-02	33.7500	36.1200	33.5000	35.8400	+6.193%	201,994	-86.523%
2021-09-01	33.9000	35.0000	33.5000	33.7500	-0.266%	267,206	-85.689%
2021-08-31	32.9000	34.7400	32.6600	33.8400	+4.638%	913,125	-85.727%
2021-08-30	30.7000	32.3400	30.3250	32.3400	+6.452%	362,403	-85.065%
2021-08-27	27.2200	32.9800	26.8700	30.3800	+11.527%	355,362	-84.101%
2021-08-26	28.2000	29.6499	26.9500	27.2400	-2.610%	334,985	-82.269%
2021-08-25	29.3300	29.3300	27.8400	27.9700	-4.278%	187,086	-82.731%
2021-08-24	29.5700	29.6200	28.6000	29.2200	-0.103%	376,205	-83.470%
2021-08-23	27.9100	29.8000	27.1700	29.2500	+5.825%	487,754	-83.487%
2021-08-20	27.0500	27.8600	26.5580	27.6400	+2.598%	807,048	-82.525%
2021-08-19	26.3800	27.8499	26.0100	26.9400	+0.522%	359,541	-82.071%
2021-08-18	27.0500	27.9250	25.4000	26.8000	-0.335%	616,452	-81.978%
2021-08-17	27.9500	29.2100	26.2800	26.8900	-3.861%	672,449	-82.038%
2021-08-16	26.1000	28.5050	26.0001	27.9700	+5.348%	374,427	-82.731%
2021-08-13	28.6000	28.6000	25.1200	26.5500	-9.138%	550,698	-81.808%
2021-08-12	28.1100	31.5825	27.6801	29.2200	+5.259%	1,825,964	-83.470%
2021-08-11	24.1200	28.5750	23.7700	27.7600	+14.711%	751,724	-82.601%
2021-08-10	23.0600	25.4614	22.3900	24.2000	+4.944%	1,010,205	-80.041%
2021-08-09	21.7000	26.7800	21.0200	23.0600	+10.441%	1,522,207	-79.055%
2021-08-06	21.0000	23.1900	20.5000	20.8800	0.000%	3,246,488	-76.868%

.dark-mode .tmn0DH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tmn0DH{ color: #333333; background-color: white; border: 2px solid #333333; }ADGIAdagio Therapeutics, Inc. Common Stockstock NASDAQ

ADGI
Adagio Therapeutics, Inc. Common Stock
stock NASDAQ