Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)
OpenHighLowCloseChangeVolume
Change
Since
2025-06-11
1.2000001.2600001.2000001.230000-1.600%60,5450.000%
2025-06-10
1.2900001.2977001.1900001.250000-3.101%40,848-1.600%
2025-06-09
1.2700001.3200001.1100001.290000+1.575%101,413-4.651%
2025-06-06
1.2000001.3150001.2000001.270000+13.393%256,971-3.150%
2025-06-05
1.1900001.1900000.9328001.120000-5.882%102,001+9.821%
2025-06-04
1.1400001.2000001.1100001.190000+4.386%31,801+3.361%
2025-06-03
1.2300001.2300001.0900001.140000+0.885%28,226+7.895%
2025-06-02
1.1300001.1800001.1100001.1300000.000%14,087+8.850%
2025-05-30
1.1900001.1900001.1200001.130000-5.042%18,156+8.850%
2025-05-29
1.1700001.2300001.1200001.190000+3.478%20,112+3.361%
2025-05-28
1.1500001.1903001.0700001.150000+1.770%41,567+6.957%
2025-05-27
1.1900001.2000001.1202001.130000-5.042%26,035+8.850%
2025-05-23
1.1400001.1929001.1059001.190000+3.478%41,453+3.361%
2025-05-22
1.1792001.2587001.1200001.1500000.000%22,179+6.957%
2025-05-21
1.1700001.2400001.1000001.150000-2.542%46,400+6.957%
2025-05-20
1.2100001.2100001.1300001.180000-2.479%45,927+4.237%
2025-05-19
1.1800001.2650001.1008001.210000+2.542%78,210+1.653%
2025-05-16
1.2600001.2800001.1800001.180000-3.279%64,079+4.237%
2025-05-15
1.1900001.2500001.1900001.2200000.000%25,056+0.820%
2025-05-14
1.2700001.3100001.2000001.220000-4.688%159,485+0.820%
2025-05-13
1.3300001.3716001.2300001.280000-5.882%130,716-3.906%
2025-05-12
1.5000001.5500001.3600001.360000-6.849%75,016-9.559%
2025-05-09
1.4000001.6595001.4000001.460000+5.036%163,099-15.753%
2025-05-08
1.2900001.4600001.2900001.390000+7.752%172,028-11.511%
2025-05-07
1.2200001.3200001.2200001.290000+2.381%105,350-4.651%
2025-05-06
1.2000001.2800001.1900001.260000-1.563%84,280-2.381%
2025-05-05
1.2300001.2900001.2175001.280000+1.587%79,299-3.906%
2025-05-02
1.2300001.2756001.2000001.2600000.000%167,020-2.381%
2025-05-01
1.2900001.2900001.2300001.260000-2.326%149,112-2.381%
2025-04-30
1.1600001.3200001.1600001.290000+7.500%173,891-4.651%
2025-04-29
1.1600001.2400001.1600001.200000-3.226%115,911+2.500%
2025-04-28
1.3000001.3200001.1500001.240000-4.615%310,320-0.806%
2025-04-25
1.1300001.3555001.1000001.300000+14.035%609,557-5.385%
2025-04-24
1.0700001.1900001.0100001.140000+2.703%255,785+7.895%
2025-04-23
1.0200001.1982001.0187001.110000+11.000%1,153,732+10.811%
2025-04-22
1.1800001.3890000.9900001.000000-16.667%1,827,026+23.000%
2025-04-21
1.3100001.4900001.1700001.200000-32.584%2,198,281+2.500%
2025-04-17
0.9502002.8700000.9502001.780000+92.808%115,479,240-30.899%
2025-04-16
0.8284000.9800000.8021000.923200+3.870%39,508+33.232%
2025-04-15
0.7611000.8889000.7512000.888800+10.197%14,704+38.389%
2025-04-14
0.7800000.8176000.7500000.806554+5.184%12,445+52.501%
2025-04-11
0.8499000.8499000.7521000.766800-1.692%3,295+60.407%
2025-04-10
0.8730160.8730160.7360000.780000+0.710%24,842+57.692%
2025-04-09
0.7417000.8657000.7320000.774500-2.896%21,110+58.812%
2025-04-08
0.8300000.9098000.7619000.797600+2.929%11,679+54.213%
2025-04-07
0.7400000.7807000.6250000.774900+4.617%31,404+58.730%
2025-04-04
0.8040000.8040000.7003000.740700-6.359%38,133+66.059%
2025-04-03
0.8201000.8784000.7880000.791000-2.466%12,550+55.499%
2025-04-02
0.8400000.8695000.8000000.811000-3.452%18,882+51.665%
2025-04-01
0.7908000.8600000.7908000.840000+4.361%14,927+46.429%
2025-03-31
0.9211000.9392000.7606000.804900-14.363%100,211+52.814%
2025-03-28
0.9687000.9687000.8999000.939900-1.063%40,212+30.865%
2025-03-27
0.9600000.9800000.8840000.950000+1.615%58,249+29.474%
2025-03-26
0.8503490.9394990.7900000.934900+18.342%39,508+31.565%
2025-03-25
0.8500000.8501000.7511000.790000-3.470%100,337+55.696%
2025-03-24
0.8697000.9222000.8140000.818400-5.387%38,011+50.293%
2025-03-21
0.8675000.9139000.8022000.8650000.000%44,414+42.197%
2025-03-20
0.9713000.9713000.8650000.865000-4.208%41,369+42.197%
2025-03-19
0.9650000.9650000.9030000.903000-0.769%29,456+36.213%
2025-03-18
0.9844000.9891000.9030000.910000-9.000%31,679+35.165%
2025-03-17
1.0600001.1277000.9300001.000000-7.407%53,376+23.000%
2025-03-14
1.0900001.1100001.0001001.080000+4.854%12,840+13.889%
2025-03-13
1.0900001.1336001.0300001.030000-7.615%40,374+19.417%
2025-03-12
1.1058001.1400001.0500001.114900+7.202%45,127+10.324%
2025-03-11
1.1575001.1575001.0000001.040000-1.887%13,282+18.269%
2025-03-10
1.0900001.1200001.0101001.0600000.000%11,498+16.038%
2025-03-07
1.1000001.1300000.9700001.060000-4.072%47,348+16.038%
2025-03-06
1.0888001.1347001.0250001.105000+3.271%77,412+11.312%
2025-03-05
1.0200001.1000000.9765001.070000+1.905%112,545+14.953%
2025-03-04
0.9060331.0600000.8711001.050000+10.063%77,525+17.143%
2025-03-03
0.8480001.0600000.7952010.954000+14.581%337,676+28.931%
2025-02-28
1.5200001.5494000.7900000.832600-45.935%756,760+47.730%
2025-02-27
1.5600001.5800001.4900001.540000-1.155%44,067-20.130%
2025-02-26
1.4400001.6500001.4300001.558000+10.496%84,199-21.053%
2025-02-25
1.5019001.5200001.3800001.410000-7.843%51,145-12.766%
2025-02-24
1.3900001.5800001.3720001.530000+9.286%107,806-19.608%
2025-02-21
1.4900001.5000001.3500001.400000-6.040%141,667-12.143%
2025-02-20
1.4200001.6700001.3700001.490000+15.504%562,624-17.450%
2025-02-19
1.3600001.3698001.2300001.290000-3.731%134,095-4.651%
2025-02-18
1.3094001.4100001.2500001.340000+3.876%159,408-8.209%
2025-02-14
1.2400001.3596001.1900001.290000+4.032%287,260-4.651%
2025-02-13
1.0400001.2400001.0400001.240000+16.981%155,022-0.806%
2025-02-12
1.1000001.1126001.0600001.060000-6.195%25,511+16.038%
2025-02-11
1.0000001.1300001.0000001.130000+8.654%98,134+8.850%
2025-02-10
1.1300001.1305001.0100001.040000-9.565%105,273+18.269%
2025-02-07
1.1100001.2210001.0600001.150000+6.481%124,334+6.957%
2025-02-06
1.0804001.1000001.0400001.080000-1.818%75,160+13.889%
2025-02-05
1.1700001.2000001.0761001.100000-5.983%129,029+11.818%
2025-02-04
1.2200001.2200001.0900001.170000-5.645%165,332+5.128%
2025-02-03
1.1100001.3100001.0700001.240000+5.983%861,356-0.806%
2025-01-31
0.9850001.2200000.9600001.170000+17.000%622,458+5.128%
2025-01-30
0.9797001.0300000.9790001.000000-0.990%75,356+23.000%
2025-01-29
1.0200001.0300000.9800001.0100000.000%58,412+21.782%
2025-01-28
1.0200001.0300000.9700001.010000+2.830%83,314+21.782%
2025-01-27
0.9600001.0550000.9480000.982200-2.752%156,081+25.229%
2025-01-24
0.9200001.0200000.8900001.010000+9.640%168,926+21.782%
2025-01-23
0.7990000.9500000.7990000.921200+12.479%159,584+33.521%
2025-01-22
0.7500000.8352000.7500000.819000+9.171%355,191+50.183%
2025-01-21
0.7786000.8000000.7500000.750200-3.138%106,446+63.956%
2025-01-17
0.8100000.8517000.7510000.774500-5.882%235,391+58.812%
2025-01-16
0.8200000.8350000.7700000.822900-2.407%309,576+49.471%
2025-01-15
0.9013000.9100000.8120000.843200-4.453%121,832+45.873%
2025-01-14
0.8900000.9017000.8310000.882500-0.843%170,446+39.377%
2025-01-13
0.9400000.9600000.8500000.890000-6.601%296,212+38.202%
2025-01-10
1.0400001.0600000.9100000.952900-5.184%348,740+29.080%
2025-01-08
1.1200001.1350000.9800001.005000-9.459%669,051+22.388%
2025-01-07
1.1100001.1900001.1100001.110000-9.016%968,783+10.811%
2025-01-06
1.1200001.2900001.0840001.220000+8.929%494,906+0.820%
2025-01-03
1.0400001.1700001.0400001.120000-4.274%566,722+9.821%
2025-01-02
1.2200001.3000001.0600001.170000+11.429%10,955,269+5.128%
2024-12-31
0.9800001.3577000.9620001.050000+2.941%1,639,545+17.143%
2024-12-30
1.0200001.1200000.9701001.020000-2.857%370,619+20.588%
2024-12-27
1.0900001.1070000.9650001.050000-0.943%340,339+17.143%
2024-12-26
1.1300001.2000001.0200001.060000+9.222%1,145,995+16.038%
2024-12-24
1.0400001.0600000.9500000.970500-10.963%361,391+26.739%
2024-12-23
1.6900001.7300001.0500001.090000-33.939%4,820,556+12.844%
2024-12-20
1.7700001.9713001.3600001.650000-10.326%243,339-25.455%
2024-12-19
1.6400001.9899001.6400001.840000+8.235%36,453-33.152%
2024-12-18
1.8699001.9509001.6200001.700000-8.108%46,191-27.647%
2024-12-17
1.9000001.9900001.7800001.850000+1.093%12,129-33.514%
2024-12-16
1.8921002.1000001.8000001.830000-9.406%19,844-32.787%
2024-12-13
2.1500002.1600002.0000002.020000-5.828%9,713-39.109%
2024-12-12
2.3500002.3500002.1300002.145000-7.543%30,740-42.657%
2024-12-11
2.3100002.4688002.2300002.320000-3.734%23,930-46.983%
2024-12-10
2.3500002.4700002.3000002.410000+2.991%35,615-48.963%
2024-12-09
2.3153002.4900002.2800002.340000+1.739%53,949-47.436%
2024-12-06
2.1500002.3700002.1500002.300000+2.222%28,321-46.522%
2024-12-05
2.2000002.2799002.0700002.250000-2.174%27,620-45.333%
2024-12-04
2.4000002.4000002.2600002.300000-6.883%41,351-46.522%
2024-12-03
2.4700002.7700002.4300002.4700000.000%18,778-50.202%
2024-12-02
2.6700002.6700002.3400002.470000-7.491%63,656-50.202%
2024-11-29
2.4586002.6999002.4586002.670000+4.706%12,837-53.933%
2024-11-27
2.5700002.7500002.4400002.550000-1.354%31,709-51.765%
2024-11-26
2.8700002.8724002.5200002.585000-0.577%76,706-52.418%
2024-11-25
2.5000002.9799002.4000002.600000+5.263%135,876-52.692%
2024-11-22
2.3000002.4700002.1400002.470000+8.333%68,808-50.202%
2024-11-21
1.9500002.3000001.9000002.280000+14.000%88,134-46.053%
2024-11-20
2.4500002.6371001.6900002.000000-18.033%248,119-38.500%
2024-11-19
2.6189002.7800002.3000002.440000-10.623%97,520-49.590%
2024-11-18
3.0500003.3178002.5800002.730000-9.000%139,806-54.945%
2024-11-15
3.7000003.7600002.6600003.000000-19.137%412,260-59.000%
2024-11-14
2.5500004.1999002.3300003.710000+57.872%2,662,451-66.846%
2024-11-13
2.4000002.5038002.3400002.350000-2.083%4,777-47.660%
2024-11-12
2.6100002.6202002.4000002.400000-7.692%10,306-48.750%
2024-11-11
2.6600002.7700002.6000002.600000+3.586%4,676-52.692%
2024-11-08
2.7000002.7101002.5100002.510000-7.037%6,999-50.996%
2024-11-07
2.7000002.9050002.6500002.700000+1.504%13,036-54.444%
2024-11-06
2.7000002.9500002.6600002.660000-8.904%26,696-53.759%
2024-11-05
2.9700003.3400002.8050002.920000+7.749%11,793-57.877%
2024-11-04
2.7200002.7500002.7100002.710000-0.184%2,497-54.613%
2024-11-01
2.7200002.8871002.6500002.715000+0.556%44,596-54.696%
2024-10-31
2.7500003.0000002.7000002.700000-2.668%20,655-54.444%
2024-10-30
2.8500002.8750002.7000002.774000-0.929%5,709-55.660%
2024-10-29
2.9000002.9000002.7500002.800000+1.449%5,894-56.071%
2024-10-28
2.9700003.0000002.7200002.760000-4.828%12,178-55.435%
2024-10-25
2.7000002.9500002.7000002.900000+7.407%14,555-57.586%
2024-10-24
2.7209002.9857002.7000002.7000000.000%34,235-54.444%
2024-10-23
2.7200003.0000002.7000002.7000000.000%8,271-54.444%
2024-10-22
2.8000002.8000002.7000002.700000-3.226%7,293-54.444%
2024-10-21
2.8000002.8000002.7000002.790000-0.357%2,665-55.914%
2024-10-18
2.8800002.8800002.8000002.800000-2.609%2,987-56.071%
2024-10-17
2.9000003.0000002.7775002.8750000.000%5,695-57.217%
2024-10-16
2.5900002.9000002.5850002.875000+4.545%6,974-57.217%
2024-10-15
2.7700002.9266002.6420002.750000-1.786%14,220-55.273%
2024-10-14
2.8600002.9600002.5200002.800000-0.885%9,308-56.071%
2024-10-11
2.8250002.8250002.8250002.825000+2.727%1,295-56.460%
2024-10-10
2.9000002.9000002.6501002.750000-1.786%2,455-55.273%
2024-10-09
2.5600002.9100002.5600002.800000+7.692%24,314-56.071%
2024-10-08
2.7300002.8500002.6000002.600000-7.143%5,613-52.692%
2024-10-07
2.9300003.0000002.7400002.800000-3.114%12,888-56.071%
2024-10-04
2.4900002.9900002.4000002.890000+14.705%38,117-57.439%
2024-10-03
3.2600003.4400002.5000002.519500-11.596%36,583-51.181%
2024-10-02
3.1900003.3000002.8100002.850000+1.644%16,747-56.842%
2024-10-01
2.7800003.3740002.6603002.803900+8.678%50,957-56.133%
2024-09-30
3.1550003.1550002.4400002.580000-9.790%38,752-52.326%
2024-09-27
3.0678003.1100002.8000002.860000-16.374%13,443-56.993%
2024-09-26
3.2800003.4200003.0703003.420000+7.886%24,997-64.035%
2024-09-25
3.3500003.5200003.1700003.170000-7.720%47,214-61.199%
2024-09-24
3.5000003.7000003.2600003.435200-2.409%7,871-64.194%
2024-09-23
3.7800004.0300003.4900003.520000-8.571%10,299-65.057%
2024-09-20
3.9600003.9763003.7800003.850000-5.172%25,779-68.052%
2024-09-19
4.1200004.3100004.0300004.060000-4.695%5,084-69.704%
2024-09-18
4.2651004.3500003.8100004.260000-4.054%27,431-71.127%
2024-09-17
4.6600004.6700004.1850004.440000+5.714%152,011-72.297%
2024-09-16
4.1000004.9400003.7200004.200000+2.891%31,632-70.714%
2024-09-13
3.9700004.1400003.7300004.082000+6.026%30,639-69.868%
2024-09-12
3.8000003.8800003.6345003.850000+3.495%5,009-68.052%
2024-09-11
3.9400004.0000003.7000003.720000-4.615%9,670-66.935%
2024-09-10
4.2000004.2000003.9000003.900000-7.363%4,802-68.462%
2024-09-09
4.2800004.3800003.8500004.210000-3.218%21,974-70.784%
2024-09-06
4.4000004.7900004.1300004.350000-0.685%11,498-71.724%
2024-09-05
4.5500004.6699004.3800004.380000-4.575%4,601-71.918%
2024-09-04
4.7700004.7700004.5900004.590000-5.361%888-73.203%
2024-09-03
4.6300004.8500004.5450004.850000-5.825%3,502-74.639%
2024-08-30
4.5000005.1500004.1800005.150000+9.808%36,019-76.117%
2024-08-29
4.3300004.7400004.1600004.690000+8.065%5,298-73.774%
2024-08-28
4.3700004.8899004.3400004.340000+0.579%6,828-71.659%
2024-08-27
5.0800005.2500004.1700004.315000-15.392%85,012-71.495%
2024-08-26
5.4000005.8000005.0000005.100000-1.923%17,031-75.882%
2024-08-23
5.5600005.5600004.4600005.2000000.000%23,146-76.346%
2024-08-22
5.5300005.5300005.1100005.200000-3.166%60,520-76.346%
2024-08-21
5.4200005.7980005.3500005.370000-7.414%41,188-77.095%
2024-08-20
5.5900005.8000005.2140005.800000+3.943%50,358-78.793%
2024-08-19
4.9000006.1440004.9000005.580000+2.952%40,307-77.957%
2024-08-16
5.7000005.7000005.1000005.420000+2.264%84,464-77.306%
2024-08-15
5.3900006.3800004.9000005.300000+3.516%77,975-76.792%
2024-08-14
5.6500005.7300004.9900005.120000-12.628%31,697-75.977%
2024-08-13
6.4000006.5400005.5000005.860000+4.641%47,604-79.010%
2024-08-12
5.6000005.8000005.2400005.600100-3.447%24,909-78.036%
2024-08-09
5.2600006.2300004.9100005.800000+6.912%23,774-78.793%
2024-08-08
4.7500006.7800004.7500005.425000+10.617%136,834-77.327%
2024-08-07
4.4600005.4000004.0000004.904300-0.723%26,780-74.920%
2024-08-06
5.6000005.6000004.8000004.940000-16.271%37,627-75.101%
2024-08-05
6.1500006.7000005.1501005.900000-27.785%80,117-79.153%
2024-08-02
8.6600009.3400006.5600008.170000-9.724%272,099-84.945%
2024-08-01
8.0000009.0500006.4400009.0500000.000%127,632-86.409%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC