Dark

ADGM
Adagio Medical Holdings, Inc Common Stock
stock NASDAQ

At Close

Jun 11, 2025 3:59:30 PM EDT

1.23USD-1.600%(-0.02)60,545

1.20Bid 1.23Ask 0.03Spread

Pre-market

Jun 10, 2025 8:46:30 AM EDT

1.30USD+4.000%(+0.05)0

After-hours

Jun 9, 2025 4:26:30 PM EDT

1.27USD-1.550%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-11	1.200000	1.260000	1.200000	1.230000	-1.600%	60,545	0.000%
2025-06-10	1.290000	1.297700	1.190000	1.250000	-3.101%	40,848	-1.600%
2025-06-09	1.270000	1.320000	1.110000	1.290000	+1.575%	101,413	-4.651%
2025-06-06	1.200000	1.315000	1.200000	1.270000	+13.393%	256,971	-3.150%
2025-06-05	1.190000	1.190000	0.932800	1.120000	-5.882%	102,001	+9.821%
2025-06-04	1.140000	1.200000	1.110000	1.190000	+4.386%	31,801	+3.361%
2025-06-03	1.230000	1.230000	1.090000	1.140000	+0.885%	28,226	+7.895%
2025-06-02	1.130000	1.180000	1.110000	1.130000	0.000%	14,087	+8.850%
2025-05-30	1.190000	1.190000	1.120000	1.130000	-5.042%	18,156	+8.850%
2025-05-29	1.170000	1.230000	1.120000	1.190000	+3.478%	20,112	+3.361%
2025-05-28	1.150000	1.190300	1.070000	1.150000	+1.770%	41,567	+6.957%
2025-05-27	1.190000	1.200000	1.120200	1.130000	-5.042%	26,035	+8.850%
2025-05-23	1.140000	1.192900	1.105900	1.190000	+3.478%	41,453	+3.361%
2025-05-22	1.179200	1.258700	1.120000	1.150000	0.000%	22,179	+6.957%
2025-05-21	1.170000	1.240000	1.100000	1.150000	-2.542%	46,400	+6.957%
2025-05-20	1.210000	1.210000	1.130000	1.180000	-2.479%	45,927	+4.237%
2025-05-19	1.180000	1.265000	1.100800	1.210000	+2.542%	78,210	+1.653%
2025-05-16	1.260000	1.280000	1.180000	1.180000	-3.279%	64,079	+4.237%
2025-05-15	1.190000	1.250000	1.190000	1.220000	0.000%	25,056	+0.820%
2025-05-14	1.270000	1.310000	1.200000	1.220000	-4.688%	159,485	+0.820%
2025-05-13	1.330000	1.371600	1.230000	1.280000	-5.882%	130,716	-3.906%
2025-05-12	1.500000	1.550000	1.360000	1.360000	-6.849%	75,016	-9.559%
2025-05-09	1.400000	1.659500	1.400000	1.460000	+5.036%	163,099	-15.753%
2025-05-08	1.290000	1.460000	1.290000	1.390000	+7.752%	172,028	-11.511%
2025-05-07	1.220000	1.320000	1.220000	1.290000	+2.381%	105,350	-4.651%
2025-05-06	1.200000	1.280000	1.190000	1.260000	-1.563%	84,280	-2.381%
2025-05-05	1.230000	1.290000	1.217500	1.280000	+1.587%	79,299	-3.906%
2025-05-02	1.230000	1.275600	1.200000	1.260000	0.000%	167,020	-2.381%
2025-05-01	1.290000	1.290000	1.230000	1.260000	-2.326%	149,112	-2.381%
2025-04-30	1.160000	1.320000	1.160000	1.290000	+7.500%	173,891	-4.651%
2025-04-29	1.160000	1.240000	1.160000	1.200000	-3.226%	115,911	+2.500%
2025-04-28	1.300000	1.320000	1.150000	1.240000	-4.615%	310,320	-0.806%
2025-04-25	1.130000	1.355500	1.100000	1.300000	+14.035%	609,557	-5.385%
2025-04-24	1.070000	1.190000	1.010000	1.140000	+2.703%	255,785	+7.895%
2025-04-23	1.020000	1.198200	1.018700	1.110000	+11.000%	1,153,732	+10.811%
2025-04-22	1.180000	1.389000	0.990000	1.000000	-16.667%	1,827,026	+23.000%
2025-04-21	1.310000	1.490000	1.170000	1.200000	-32.584%	2,198,281	+2.500%
2025-04-17	0.950200	2.870000	0.950200	1.780000	+92.808%	115,479,240	-30.899%
2025-04-16	0.828400	0.980000	0.802100	0.923200	+3.870%	39,508	+33.232%
2025-04-15	0.761100	0.888900	0.751200	0.888800	+10.197%	14,704	+38.389%
2025-04-14	0.780000	0.817600	0.750000	0.806554	+5.184%	12,445	+52.501%
2025-04-11	0.849900	0.849900	0.752100	0.766800	-1.692%	3,295	+60.407%
2025-04-10	0.873016	0.873016	0.736000	0.780000	+0.710%	24,842	+57.692%
2025-04-09	0.741700	0.865700	0.732000	0.774500	-2.896%	21,110	+58.812%
2025-04-08	0.830000	0.909800	0.761900	0.797600	+2.929%	11,679	+54.213%
2025-04-07	0.740000	0.780700	0.625000	0.774900	+4.617%	31,404	+58.730%
2025-04-04	0.804000	0.804000	0.700300	0.740700	-6.359%	38,133	+66.059%
2025-04-03	0.820100	0.878400	0.788000	0.791000	-2.466%	12,550	+55.499%
2025-04-02	0.840000	0.869500	0.800000	0.811000	-3.452%	18,882	+51.665%
2025-04-01	0.790800	0.860000	0.790800	0.840000	+4.361%	14,927	+46.429%
2025-03-31	0.921100	0.939200	0.760600	0.804900	-14.363%	100,211	+52.814%
2025-03-28	0.968700	0.968700	0.899900	0.939900	-1.063%	40,212	+30.865%
2025-03-27	0.960000	0.980000	0.884000	0.950000	+1.615%	58,249	+29.474%
2025-03-26	0.850349	0.939499	0.790000	0.934900	+18.342%	39,508	+31.565%
2025-03-25	0.850000	0.850100	0.751100	0.790000	-3.470%	100,337	+55.696%
2025-03-24	0.869700	0.922200	0.814000	0.818400	-5.387%	38,011	+50.293%
2025-03-21	0.867500	0.913900	0.802200	0.865000	0.000%	44,414	+42.197%
2025-03-20	0.971300	0.971300	0.865000	0.865000	-4.208%	41,369	+42.197%
2025-03-19	0.965000	0.965000	0.903000	0.903000	-0.769%	29,456	+36.213%
2025-03-18	0.984400	0.989100	0.903000	0.910000	-9.000%	31,679	+35.165%
2025-03-17	1.060000	1.127700	0.930000	1.000000	-7.407%	53,376	+23.000%
2025-03-14	1.090000	1.110000	1.000100	1.080000	+4.854%	12,840	+13.889%
2025-03-13	1.090000	1.133600	1.030000	1.030000	-7.615%	40,374	+19.417%
2025-03-12	1.105800	1.140000	1.050000	1.114900	+7.202%	45,127	+10.324%
2025-03-11	1.157500	1.157500	1.000000	1.040000	-1.887%	13,282	+18.269%
2025-03-10	1.090000	1.120000	1.010100	1.060000	0.000%	11,498	+16.038%
2025-03-07	1.100000	1.130000	0.970000	1.060000	-4.072%	47,348	+16.038%
2025-03-06	1.088800	1.134700	1.025000	1.105000	+3.271%	77,412	+11.312%
2025-03-05	1.020000	1.100000	0.976500	1.070000	+1.905%	112,545	+14.953%
2025-03-04	0.906033	1.060000	0.871100	1.050000	+10.063%	77,525	+17.143%
2025-03-03	0.848000	1.060000	0.795201	0.954000	+14.581%	337,676	+28.931%
2025-02-28	1.520000	1.549400	0.790000	0.832600	-45.935%	756,760	+47.730%
2025-02-27	1.560000	1.580000	1.490000	1.540000	-1.155%	44,067	-20.130%
2025-02-26	1.440000	1.650000	1.430000	1.558000	+10.496%	84,199	-21.053%
2025-02-25	1.501900	1.520000	1.380000	1.410000	-7.843%	51,145	-12.766%
2025-02-24	1.390000	1.580000	1.372000	1.530000	+9.286%	107,806	-19.608%
2025-02-21	1.490000	1.500000	1.350000	1.400000	-6.040%	141,667	-12.143%
2025-02-20	1.420000	1.670000	1.370000	1.490000	+15.504%	562,624	-17.450%
2025-02-19	1.360000	1.369800	1.230000	1.290000	-3.731%	134,095	-4.651%
2025-02-18	1.309400	1.410000	1.250000	1.340000	+3.876%	159,408	-8.209%
2025-02-14	1.240000	1.359600	1.190000	1.290000	+4.032%	287,260	-4.651%
2025-02-13	1.040000	1.240000	1.040000	1.240000	+16.981%	155,022	-0.806%
2025-02-12	1.100000	1.112600	1.060000	1.060000	-6.195%	25,511	+16.038%
2025-02-11	1.000000	1.130000	1.000000	1.130000	+8.654%	98,134	+8.850%
2025-02-10	1.130000	1.130500	1.010000	1.040000	-9.565%	105,273	+18.269%
2025-02-07	1.110000	1.221000	1.060000	1.150000	+6.481%	124,334	+6.957%
2025-02-06	1.080400	1.100000	1.040000	1.080000	-1.818%	75,160	+13.889%
2025-02-05	1.170000	1.200000	1.076100	1.100000	-5.983%	129,029	+11.818%
2025-02-04	1.220000	1.220000	1.090000	1.170000	-5.645%	165,332	+5.128%
2025-02-03	1.110000	1.310000	1.070000	1.240000	+5.983%	861,356	-0.806%
2025-01-31	0.985000	1.220000	0.960000	1.170000	+17.000%	622,458	+5.128%
2025-01-30	0.979700	1.030000	0.979000	1.000000	-0.990%	75,356	+23.000%
2025-01-29	1.020000	1.030000	0.980000	1.010000	0.000%	58,412	+21.782%
2025-01-28	1.020000	1.030000	0.970000	1.010000	+2.830%	83,314	+21.782%
2025-01-27	0.960000	1.055000	0.948000	0.982200	-2.752%	156,081	+25.229%
2025-01-24	0.920000	1.020000	0.890000	1.010000	+9.640%	168,926	+21.782%
2025-01-23	0.799000	0.950000	0.799000	0.921200	+12.479%	159,584	+33.521%
2025-01-22	0.750000	0.835200	0.750000	0.819000	+9.171%	355,191	+50.183%
2025-01-21	0.778600	0.800000	0.750000	0.750200	-3.138%	106,446	+63.956%
2025-01-17	0.810000	0.851700	0.751000	0.774500	-5.882%	235,391	+58.812%
2025-01-16	0.820000	0.835000	0.770000	0.822900	-2.407%	309,576	+49.471%
2025-01-15	0.901300	0.910000	0.812000	0.843200	-4.453%	121,832	+45.873%
2025-01-14	0.890000	0.901700	0.831000	0.882500	-0.843%	170,446	+39.377%
2025-01-13	0.940000	0.960000	0.850000	0.890000	-6.601%	296,212	+38.202%
2025-01-10	1.040000	1.060000	0.910000	0.952900	-5.184%	348,740	+29.080%
2025-01-08	1.120000	1.135000	0.980000	1.005000	-9.459%	669,051	+22.388%
2025-01-07	1.110000	1.190000	1.110000	1.110000	-9.016%	968,783	+10.811%
2025-01-06	1.120000	1.290000	1.084000	1.220000	+8.929%	494,906	+0.820%
2025-01-03	1.040000	1.170000	1.040000	1.120000	-4.274%	566,722	+9.821%
2025-01-02	1.220000	1.300000	1.060000	1.170000	+11.429%	10,955,269	+5.128%
2024-12-31	0.980000	1.357700	0.962000	1.050000	+2.941%	1,639,545	+17.143%
2024-12-30	1.020000	1.120000	0.970100	1.020000	-2.857%	370,619	+20.588%
2024-12-27	1.090000	1.107000	0.965000	1.050000	-0.943%	340,339	+17.143%
2024-12-26	1.130000	1.200000	1.020000	1.060000	+9.222%	1,145,995	+16.038%
2024-12-24	1.040000	1.060000	0.950000	0.970500	-10.963%	361,391	+26.739%
2024-12-23	1.690000	1.730000	1.050000	1.090000	-33.939%	4,820,556	+12.844%
2024-12-20	1.770000	1.971300	1.360000	1.650000	-10.326%	243,339	-25.455%
2024-12-19	1.640000	1.989900	1.640000	1.840000	+8.235%	36,453	-33.152%
2024-12-18	1.869900	1.950900	1.620000	1.700000	-8.108%	46,191	-27.647%
2024-12-17	1.900000	1.990000	1.780000	1.850000	+1.093%	12,129	-33.514%
2024-12-16	1.892100	2.100000	1.800000	1.830000	-9.406%	19,844	-32.787%
2024-12-13	2.150000	2.160000	2.000000	2.020000	-5.828%	9,713	-39.109%
2024-12-12	2.350000	2.350000	2.130000	2.145000	-7.543%	30,740	-42.657%
2024-12-11	2.310000	2.468800	2.230000	2.320000	-3.734%	23,930	-46.983%
2024-12-10	2.350000	2.470000	2.300000	2.410000	+2.991%	35,615	-48.963%
2024-12-09	2.315300	2.490000	2.280000	2.340000	+1.739%	53,949	-47.436%
2024-12-06	2.150000	2.370000	2.150000	2.300000	+2.222%	28,321	-46.522%
2024-12-05	2.200000	2.279900	2.070000	2.250000	-2.174%	27,620	-45.333%
2024-12-04	2.400000	2.400000	2.260000	2.300000	-6.883%	41,351	-46.522%
2024-12-03	2.470000	2.770000	2.430000	2.470000	0.000%	18,778	-50.202%
2024-12-02	2.670000	2.670000	2.340000	2.470000	-7.491%	63,656	-50.202%
2024-11-29	2.458600	2.699900	2.458600	2.670000	+4.706%	12,837	-53.933%
2024-11-27	2.570000	2.750000	2.440000	2.550000	-1.354%	31,709	-51.765%
2024-11-26	2.870000	2.872400	2.520000	2.585000	-0.577%	76,706	-52.418%
2024-11-25	2.500000	2.979900	2.400000	2.600000	+5.263%	135,876	-52.692%
2024-11-22	2.300000	2.470000	2.140000	2.470000	+8.333%	68,808	-50.202%
2024-11-21	1.950000	2.300000	1.900000	2.280000	+14.000%	88,134	-46.053%
2024-11-20	2.450000	2.637100	1.690000	2.000000	-18.033%	248,119	-38.500%
2024-11-19	2.618900	2.780000	2.300000	2.440000	-10.623%	97,520	-49.590%
2024-11-18	3.050000	3.317800	2.580000	2.730000	-9.000%	139,806	-54.945%
2024-11-15	3.700000	3.760000	2.660000	3.000000	-19.137%	412,260	-59.000%
2024-11-14	2.550000	4.199900	2.330000	3.710000	+57.872%	2,662,451	-66.846%
2024-11-13	2.400000	2.503800	2.340000	2.350000	-2.083%	4,777	-47.660%
2024-11-12	2.610000	2.620200	2.400000	2.400000	-7.692%	10,306	-48.750%
2024-11-11	2.660000	2.770000	2.600000	2.600000	+3.586%	4,676	-52.692%
2024-11-08	2.700000	2.710100	2.510000	2.510000	-7.037%	6,999	-50.996%
2024-11-07	2.700000	2.905000	2.650000	2.700000	+1.504%	13,036	-54.444%
2024-11-06	2.700000	2.950000	2.660000	2.660000	-8.904%	26,696	-53.759%
2024-11-05	2.970000	3.340000	2.805000	2.920000	+7.749%	11,793	-57.877%
2024-11-04	2.720000	2.750000	2.710000	2.710000	-0.184%	2,497	-54.613%
2024-11-01	2.720000	2.887100	2.650000	2.715000	+0.556%	44,596	-54.696%
2024-10-31	2.750000	3.000000	2.700000	2.700000	-2.668%	20,655	-54.444%
2024-10-30	2.850000	2.875000	2.700000	2.774000	-0.929%	5,709	-55.660%
2024-10-29	2.900000	2.900000	2.750000	2.800000	+1.449%	5,894	-56.071%
2024-10-28	2.970000	3.000000	2.720000	2.760000	-4.828%	12,178	-55.435%
2024-10-25	2.700000	2.950000	2.700000	2.900000	+7.407%	14,555	-57.586%
2024-10-24	2.720900	2.985700	2.700000	2.700000	0.000%	34,235	-54.444%
2024-10-23	2.720000	3.000000	2.700000	2.700000	0.000%	8,271	-54.444%
2024-10-22	2.800000	2.800000	2.700000	2.700000	-3.226%	7,293	-54.444%
2024-10-21	2.800000	2.800000	2.700000	2.790000	-0.357%	2,665	-55.914%
2024-10-18	2.880000	2.880000	2.800000	2.800000	-2.609%	2,987	-56.071%
2024-10-17	2.900000	3.000000	2.777500	2.875000	0.000%	5,695	-57.217%
2024-10-16	2.590000	2.900000	2.585000	2.875000	+4.545%	6,974	-57.217%
2024-10-15	2.770000	2.926600	2.642000	2.750000	-1.786%	14,220	-55.273%
2024-10-14	2.860000	2.960000	2.520000	2.800000	-0.885%	9,308	-56.071%
2024-10-11	2.825000	2.825000	2.825000	2.825000	+2.727%	1,295	-56.460%
2024-10-10	2.900000	2.900000	2.650100	2.750000	-1.786%	2,455	-55.273%
2024-10-09	2.560000	2.910000	2.560000	2.800000	+7.692%	24,314	-56.071%
2024-10-08	2.730000	2.850000	2.600000	2.600000	-7.143%	5,613	-52.692%
2024-10-07	2.930000	3.000000	2.740000	2.800000	-3.114%	12,888	-56.071%
2024-10-04	2.490000	2.990000	2.400000	2.890000	+14.705%	38,117	-57.439%
2024-10-03	3.260000	3.440000	2.500000	2.519500	-11.596%	36,583	-51.181%
2024-10-02	3.190000	3.300000	2.810000	2.850000	+1.644%	16,747	-56.842%
2024-10-01	2.780000	3.374000	2.660300	2.803900	+8.678%	50,957	-56.133%
2024-09-30	3.155000	3.155000	2.440000	2.580000	-9.790%	38,752	-52.326%
2024-09-27	3.067800	3.110000	2.800000	2.860000	-16.374%	13,443	-56.993%
2024-09-26	3.280000	3.420000	3.070300	3.420000	+7.886%	24,997	-64.035%
2024-09-25	3.350000	3.520000	3.170000	3.170000	-7.720%	47,214	-61.199%
2024-09-24	3.500000	3.700000	3.260000	3.435200	-2.409%	7,871	-64.194%
2024-09-23	3.780000	4.030000	3.490000	3.520000	-8.571%	10,299	-65.057%
2024-09-20	3.960000	3.976300	3.780000	3.850000	-5.172%	25,779	-68.052%
2024-09-19	4.120000	4.310000	4.030000	4.060000	-4.695%	5,084	-69.704%
2024-09-18	4.265100	4.350000	3.810000	4.260000	-4.054%	27,431	-71.127%
2024-09-17	4.660000	4.670000	4.185000	4.440000	+5.714%	152,011	-72.297%
2024-09-16	4.100000	4.940000	3.720000	4.200000	+2.891%	31,632	-70.714%
2024-09-13	3.970000	4.140000	3.730000	4.082000	+6.026%	30,639	-69.868%
2024-09-12	3.800000	3.880000	3.634500	3.850000	+3.495%	5,009	-68.052%
2024-09-11	3.940000	4.000000	3.700000	3.720000	-4.615%	9,670	-66.935%
2024-09-10	4.200000	4.200000	3.900000	3.900000	-7.363%	4,802	-68.462%
2024-09-09	4.280000	4.380000	3.850000	4.210000	-3.218%	21,974	-70.784%
2024-09-06	4.400000	4.790000	4.130000	4.350000	-0.685%	11,498	-71.724%
2024-09-05	4.550000	4.669900	4.380000	4.380000	-4.575%	4,601	-71.918%
2024-09-04	4.770000	4.770000	4.590000	4.590000	-5.361%	888	-73.203%
2024-09-03	4.630000	4.850000	4.545000	4.850000	-5.825%	3,502	-74.639%
2024-08-30	4.500000	5.150000	4.180000	5.150000	+9.808%	36,019	-76.117%
2024-08-29	4.330000	4.740000	4.160000	4.690000	+8.065%	5,298	-73.774%
2024-08-28	4.370000	4.889900	4.340000	4.340000	+0.579%	6,828	-71.659%
2024-08-27	5.080000	5.250000	4.170000	4.315000	-15.392%	85,012	-71.495%
2024-08-26	5.400000	5.800000	5.000000	5.100000	-1.923%	17,031	-75.882%
2024-08-23	5.560000	5.560000	4.460000	5.200000	0.000%	23,146	-76.346%
2024-08-22	5.530000	5.530000	5.110000	5.200000	-3.166%	60,520	-76.346%
2024-08-21	5.420000	5.798000	5.350000	5.370000	-7.414%	41,188	-77.095%
2024-08-20	5.590000	5.800000	5.214000	5.800000	+3.943%	50,358	-78.793%
2024-08-19	4.900000	6.144000	4.900000	5.580000	+2.952%	40,307	-77.957%
2024-08-16	5.700000	5.700000	5.100000	5.420000	+2.264%	84,464	-77.306%
2024-08-15	5.390000	6.380000	4.900000	5.300000	+3.516%	77,975	-76.792%
2024-08-14	5.650000	5.730000	4.990000	5.120000	-12.628%	31,697	-75.977%
2024-08-13	6.400000	6.540000	5.500000	5.860000	+4.641%	47,604	-79.010%
2024-08-12	5.600000	5.800000	5.240000	5.600100	-3.447%	24,909	-78.036%
2024-08-09	5.260000	6.230000	4.910000	5.800000	+6.912%	23,774	-78.793%
2024-08-08	4.750000	6.780000	4.750000	5.425000	+10.617%	136,834	-77.327%
2024-08-07	4.460000	5.400000	4.000000	4.904300	-0.723%	26,780	-74.920%
2024-08-06	5.600000	5.600000	4.800000	4.940000	-16.271%	37,627	-75.101%
2024-08-05	6.150000	6.700000	5.150100	5.900000	-27.785%	80,117	-79.153%
2024-08-02	8.660000	9.340000	6.560000	8.170000	-9.724%	272,099	-84.945%
2024-08-01	8.000000	9.050000	6.440000	9.050000	0.000%	127,632	-86.409%

.dark-mode .xMyn8J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xMyn8J{ color: #333333; background-color: white; border: 2px solid #333333; }ADGMAdagio Medical Holdings, Inc Common Stockstock NASDAQ

ADGM
Adagio Medical Holdings, Inc Common Stock
stock NASDAQ