Dark

ADGM
Adagio Medical Holdings, Inc Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:46 PM EDT

0.6700USD-8.005%(-0.0590)2,725,706

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

0.7350USD+0.410%(+0.0030)0

After-hours

Aug 7, 2026 4:56:30 PM EDT

0.6676USD-0.861%(-0.0058)12,208

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.680000	0.700000	0.560000	0.670000	-8.470%	2,725,706	0.000%
2026-08-06	0.735000	0.765000	0.650000	0.732000	-0.947%	3,115,702	-8.470%
2026-08-05	0.603800	0.820000	0.580200	0.739000	-7.625%	12,255,084	-9.337%
2026-08-04	0.600600	1.130000	0.550300	0.800000	+73.913%	476,012,111	-16.250%
2026-08-03	0.422200	0.482000	0.400000	0.460000	+21.597%	9,098,737	+45.652%
2026-07-31	0.399000	0.403400	0.370100	0.378300	+1.015%	64,849	+77.108%
2026-07-30	0.418000	0.423800	0.363000	0.374500	-8.659%	119,999	+78.905%
2026-07-29	0.434200	0.459300	0.410000	0.410000	-8.400%	88,121	+63.415%
2026-07-28	0.477000	0.519900	0.420100	0.447600	-7.060%	216,239	+49.687%
2026-07-27	0.509000	0.509000	0.480500	0.481600	-0.083%	28,411	+39.120%
2026-07-24	0.520000	0.520000	0.480000	0.482000	-1.633%	133,653	+39.004%
2026-07-23	0.488000	0.536000	0.470000	0.490000	+4.925%	40,348	+36.735%
2026-07-22	0.450000	0.520000	0.450000	0.467000	+5.656%	51,285	+43.469%
2026-07-21	0.507000	0.534400	0.440000	0.442000	-13.384%	167,668	+51.584%
2026-07-20	0.553000	0.580000	0.495000	0.510300	-3.717%	85,107	+31.295%
2026-07-17	0.540000	0.540000	0.512300	0.530000	0.000%	35,429	+26.415%
2026-07-16	0.565500	0.585990	0.520100	0.530000	-3.811%	44,000	+26.415%
2026-07-15	0.580000	0.585900	0.540200	0.551000	-5.000%	18,404	+21.597%
2026-07-14	0.575000	0.599900	0.567700	0.580000	+1.576%	11,487	+15.517%
2026-07-13	0.593000	0.593600	0.570000	0.571000	+0.175%	78,107	+17.338%
2026-07-10	0.577500	0.640000	0.570000	0.570000	+0.689%	200,828	+17.544%
2026-07-09	0.560000	0.593100	0.560000	0.566100	+1.071%	19,051	+18.354%
2026-07-08	0.610100	0.661200	0.560100	0.560100	-8.480%	100,920	+19.621%
2026-07-07	0.654000	0.672500	0.612000	0.612000	-2.236%	47,512	+9.477%
2026-07-06	0.630500	0.677100	0.625000	0.626000	-1.711%	36,834	+7.029%
2026-07-02	0.688000	0.695400	0.630300	0.636900	-3.646%	148,875	+5.197%
2026-07-01	0.675000	0.675000	0.650000	0.661000	+1.443%	1,513	+1.362%
2026-06-30	0.665200	0.694600	0.650000	0.651600	+0.092%	31,231	+2.824%
2026-06-29	0.667000	0.690000	0.645800	0.651000	+0.805%	65,765	+2.919%
2026-06-26	0.620100	0.664400	0.620100	0.645800	+3.776%	53,165	+3.747%
2026-06-25	0.640000	0.699000	0.620100	0.622300	-1.379%	77,326	+7.665%
2026-06-24	0.680000	0.700000	0.631000	0.631000	-5.961%	188,726	+6.181%
2026-06-23	0.682000	0.714000	0.670000	0.671000	-1.728%	20,092	-0.149%
2026-06-22	0.717600	0.717600	0.675000	0.682800	+0.412%	49,131	-1.875%
2026-06-18	0.700400	0.735000	0.680000	0.680000	-2.857%	54,108	-1.471%
2026-06-17	0.737000	0.763700	0.700000	0.700000	-1.450%	36,264	-4.286%
2026-06-16	0.772000	0.772000	0.710300	0.710300	-6.625%	66,347	-5.674%
2026-06-15	0.760000	0.771900	0.735300	0.760700	+2.107%	19,727	-11.923%
2026-06-12	0.783100	0.799900	0.740000	0.745000	-3.497%	46,623	-10.067%
2026-06-11	0.731000	0.772000	0.710200	0.772000	+2.428%	33,149	-13.212%
2026-06-10	0.742100	0.782100	0.742100	0.753700	+0.735%	43,867	-11.105%
2026-06-09	0.760000	0.791600	0.730200	0.748200	+0.619%	130,062	-10.452%
2026-06-08	0.723000	0.745200	0.702700	0.743600	+2.566%	149,232	-9.898%
2026-06-05	0.732000	0.750000	0.723000	0.725000	-3.320%	59,491	-7.586%
2026-06-04	0.790000	0.800000	0.737000	0.749900	-0.013%	132,491	-10.655%
2026-06-03	0.816800	0.816800	0.750000	0.750000	-4.153%	346,221	-10.667%
2026-06-02	0.779000	0.784951	0.753900	0.782500	+1.637%	73,069	-14.377%
2026-06-01	0.740000	0.774900	0.740000	0.769900	+6.340%	47,734	-12.976%
2026-05-29	0.710000	0.798100	0.710000	0.724000	-0.165%	79,104	-7.459%
2026-05-28	0.750000	0.769800	0.700000	0.725200	-5.818%	107,058	-7.612%
2026-05-27	0.770000	0.807100	0.750100	0.770000	+2.667%	66,833	-12.987%
2026-05-26	0.852300	0.852300	0.730000	0.750000	-10.820%	272,422	-10.667%
2026-05-22	0.850000	0.880000	0.800200	0.841000	-0.462%	392,793	-20.333%
2026-05-21	0.860000	0.935000	0.812000	0.844900	+0.130%	672,373	-20.701%
2026-05-20	0.860000	0.901200	0.836200	0.843800	+1.054%	39,322	-20.597%
2026-05-19	0.868360	0.901400	0.830200	0.835000	-5.457%	34,187	-19.760%
2026-05-18	0.902000	0.939500	0.860501	0.883200	+2.650%	19,727	-24.139%
2026-05-15	0.970000	0.980000	0.860300	0.860400	-4.485%	54,829	-22.129%
2026-05-14	0.927100	0.969900	0.900800	0.900800	0.000%	44,730	-25.622%
2026-05-13	0.970000	0.999900	0.900700	0.900800	-2.384%	15,383	-25.622%
2026-05-12	0.930000	0.970000	0.904100	0.922800	-1.830%	87,609	-27.395%
2026-05-11	0.970000	1.000000	0.940000	0.940000	-3.590%	53,090	-28.723%
2026-05-08	1.020000	1.020000	0.950100	0.975000	+2.308%	20,519	-31.282%
2026-05-07	0.971300	1.040000	0.950000	0.953000	-1.844%	35,241	-29.696%
2026-05-06	0.979800	1.020000	0.970900	0.970900	-0.929%	41,726	-30.992%
2026-05-05	0.980000	1.040000	0.946000	0.980000	+4.145%	76,906	-31.633%
2026-05-04	0.999500	1.080000	0.941000	0.941000	-8.641%	66,873	-28.799%
2026-05-01	0.860000	1.040000	0.851300	1.030000	+14.406%	93,438	-34.951%
2026-04-30	1.010000	1.040000	0.900300	0.900300	-14.257%	128,508	-25.580%
2026-04-29	1.010000	1.100000	0.990200	1.050000	-3.670%	298,749	-36.190%
2026-04-28	1.180000	1.180000	1.050000	1.090000	-5.217%	106,534	-38.532%
2026-04-27	1.480000	1.520000	1.030000	1.150000	-23.841%	744,121	-41.739%
2026-04-24	1.560000	1.580000	1.460000	1.510000	0.000%	60,262	-55.629%
2026-04-23	1.550000	1.550000	1.460100	1.510000	-0.658%	47,012	-55.629%
2026-04-22	1.505000	1.530000	1.490000	1.520000	+4.110%	7,555	-55.921%
2026-04-21	1.590000	1.600000	1.460000	1.460000	-4.575%	34,590	-54.110%
2026-04-20	1.500000	1.560000	1.465800	1.530000	-1.290%	34,113	-56.209%
2026-04-17	1.460000	1.559900	1.420300	1.550000	+4.730%	53,155	-56.774%
2026-04-16	1.460000	1.636000	1.440000	1.480000	+3.497%	52,352	-54.730%
2026-04-15	1.660000	1.690000	1.420000	1.430000	-12.270%	85,619	-53.147%
2026-04-14	1.480000	1.680000	1.430000	1.630000	+22.556%	290,551	-58.896%
2026-04-13	1.300000	1.330000	1.270000	1.330000	+3.906%	10,029	-49.624%
2026-04-10	1.400000	1.400000	1.250000	1.280000	-9.220%	56,208	-47.656%
2026-04-09	1.380000	1.500000	1.380000	1.410000	0.000%	181,359	-52.482%
2026-04-08	1.200000	1.460000	1.190000	1.410000	+19.492%	2,450,581	-52.482%
2026-04-07	1.250000	1.250000	1.175000	1.180000	-5.600%	24,019	-43.220%
2026-04-06	1.250000	1.250000	1.208000	1.250000	0.000%	17,139	-46.400%
2026-04-02	1.130000	1.260000	1.130000	1.250000	+6.838%	11,040	-46.400%
2026-04-01	1.230000	1.230000	1.150000	1.170000	+1.739%	26,594	-42.735%
2026-03-31	1.060000	1.160800	1.060000	1.150000	+6.481%	15,861	-41.739%
2026-03-30	1.250000	1.250000	1.080000	1.080000	-11.475%	26,560	-37.963%
2026-03-27	1.210000	1.230000	1.120000	1.220000	-1.613%	22,561	-45.082%
2026-03-26	1.230000	1.316100	1.220000	1.240000	+0.813%	32,141	-45.968%
2026-03-25	1.290000	1.305000	1.210000	1.230000	-2.381%	44,853	-45.528%
2026-03-24	1.150000	1.373200	1.150000	1.260000	+11.504%	157,832	-46.825%
2026-03-23	1.120000	1.140000	1.060100	1.130000	0.000%	27,466	-40.708%
2026-03-20	1.050000	1.140000	1.050000	1.130000	+9.709%	153,388	-40.708%
2026-03-19	1.010000	1.129900	1.000000	1.030000	+1.980%	41,336	-34.951%
2026-03-18	1.030000	1.050000	1.000000	1.010000	-5.607%	39,920	-33.663%
2026-03-17	1.100000	1.135000	0.960000	1.070000	0.000%	143,019	-37.383%
2026-03-16	1.050000	1.142600	1.030000	1.070000	+1.905%	69,700	-37.383%
2026-03-13	1.010000	1.209900	0.970000	1.050000	+2.941%	168,311	-36.190%
2026-03-12	0.960000	1.060000	0.953200	1.020000	+4.071%	41,242	-34.314%
2026-03-11	0.980000	0.986500	0.980000	0.980100	+2.094%	1,479	-31.640%
2026-03-10	0.980000	1.040000	0.851000	0.960000	-2.617%	193,877	-30.208%
2026-03-09	0.965000	0.989900	0.950000	0.985800	+0.901%	8,598	-32.035%
2026-03-06	0.950200	0.982500	0.950200	0.977000	+0.732%	35,659	-31.423%
2026-03-05	1.000000	1.000400	0.952500	0.969900	-3.010%	15,085	-30.921%
2026-03-04	1.000000	1.020000	0.990100	1.000000	+1.010%	13,311	-33.000%
2026-03-03	0.998300	1.020000	0.990000	0.990000	-4.808%	15,036	-32.323%
2026-03-02	0.998000	1.050000	0.998000	1.040000	+4.000%	39,674	-35.577%
2026-02-27	1.019100	1.030000	0.998300	1.000000	-2.913%	11,356	-33.000%
2026-02-26	0.993100	1.100000	0.993000	1.030000	+3.778%	44,863	-34.951%
2026-02-25	1.050000	1.050000	0.992000	0.992500	-0.271%	51,581	-32.494%
2026-02-24	1.000000	1.070000	0.992000	0.995200	+1.025%	71,180	-32.677%
2026-02-23	0.990000	1.020000	0.985000	0.985100	+0.010%	9,220	-31.987%
2026-02-20	0.985000	1.012500	0.985000	0.985000	-0.615%	14,205	-31.980%
2026-02-19	1.020000	1.070000	0.980000	0.991100	+0.824%	67,243	-32.398%
2026-02-18	1.010000	1.010000	0.980100	0.983000	+0.306%	28,398	-31.841%
2026-02-17	0.992500	1.009900	0.970000	0.980000	-0.508%	12,364	-31.633%
2026-02-13	1.091800	1.129900	0.983000	0.985000	-1.500%	35,313	-31.980%
2026-02-12	1.040000	1.040000	0.980000	1.000000	-0.990%	13,853	-33.000%
2026-02-11	1.000140	1.059100	0.980000	1.010000	0.000%	30,057	-33.663%
2026-02-10	0.986100	1.089900	0.971900	1.010000	+2.486%	26,834	-33.663%
2026-02-09	1.060000	1.060000	0.981500	0.985500	-0.455%	73,531	-32.014%
2026-02-06	1.040000	1.050000	0.990000	0.990000	-1.980%	23,850	-32.323%
2026-02-05	1.030000	1.190000	1.010000	1.010000	-1.942%	140,813	-33.663%
2026-02-04	1.080000	1.080000	1.010000	1.030000	+0.980%	54,392	-34.951%
2026-02-03	1.050000	1.075000	0.995100	1.020000	-0.971%	103,756	-34.314%
2026-02-02	1.000000	1.080000	0.995000	1.030000	+3.000%	57,277	-34.951%
2026-01-30	0.995000	1.035300	0.973750	1.000000	0.000%	44,814	-33.000%
2026-01-29	0.980000	1.010000	0.950000	1.000000	0.000%	64,371	-33.000%
2026-01-28	1.000000	1.056800	0.970000	1.000000	0.000%	96,820	-33.000%
2026-01-27	1.050000	1.070000	0.959700	1.000000	-2.913%	49,253	-33.000%
2026-01-26	1.070000	1.119300	1.020000	1.030000	-4.630%	56,345	-34.951%
2026-01-23	0.936700	1.119900	0.936700	1.080000	+16.129%	149,806	-37.963%
2026-01-22	0.880100	0.968900	0.880100	0.930000	+5.682%	44,257	-27.957%
2026-01-21	0.871000	0.920000	0.871000	0.880000	+1.033%	25,098	-23.864%
2026-01-20	0.842000	0.911400	0.840000	0.871000	-4.286%	81,635	-23.077%
2026-01-16	0.920000	0.940000	0.880000	0.910000	-2.140%	31,646	-26.374%
2026-01-15	0.840000	0.949900	0.840000	0.929899	+5.803%	84,404	-27.949%
2026-01-14	0.881700	0.899900	0.841000	0.878900	-0.351%	123,605	-23.768%
2026-01-13	0.935000	0.935000	0.882000	0.882000	-5.970%	64,774	-24.036%
2026-01-12	0.951100	1.022600	0.881200	0.938000	-3.319%	41,792	-28.571%
2026-01-09	0.953400	0.982800	0.880000	0.970200	+1.709%	78,008	-30.942%
2026-01-08	0.920000	0.953900	0.820000	0.953900	+1.749%	497,597	-29.762%
2026-01-07	1.020000	1.050000	0.912500	0.937500	-5.389%	301,526	-28.533%
2026-01-06	1.010000	1.090000	0.975100	0.990900	-3.796%	144,895	-32.385%
2026-01-05	1.090000	1.100000	0.975000	1.030000	-4.630%	145,687	-34.951%
2026-01-02	1.030000	1.080000	1.000100	1.080000	+3.846%	80,961	-37.963%
2025-12-31	0.963400	1.040000	0.950600	1.040000	+6.122%	46,806	-35.577%
2025-12-30	1.010000	1.039900	0.980000	0.980000	-2.970%	56,794	-31.633%
2025-12-29	1.010000	1.080000	1.010000	1.010000	-2.885%	84,246	-33.663%
2025-12-26	1.040000	1.080000	1.000000	1.040000	-1.887%	100,680	-35.577%
2025-12-24	1.010000	1.090600	0.980000	1.060000	+6.000%	107,773	-36.792%
2025-12-23	1.120000	1.350000	0.985000	1.000000	-8.257%	1,000,758	-33.000%
2025-12-22	1.060000	1.140000	1.050000	1.090000	+5.825%	94,319	-38.532%
2025-12-19	0.966900	1.100000	0.927550	1.030000	+9.574%	275,396	-34.951%
2025-12-18	1.280000	1.340000	0.930000	0.940000	-22.314%	536,413	-28.723%
2025-12-17	1.170000	1.360000	1.060000	1.210000	+2.542%	636,221	-44.628%
2025-12-16	0.970000	1.250000	0.950000	1.180000	+41.946%	1,139,312	-43.220%
2025-12-15	0.980000	0.980000	0.810000	0.831300	-15.260%	330,580	-19.403%
2025-12-12	0.880000	1.300000	0.880000	0.981000	+11.744%	1,014,376	-31.702%
2025-12-11	0.920000	0.920000	0.840000	0.877900	-4.493%	57,347	-23.682%
2025-12-10	0.870500	0.950000	0.860000	0.919200	+1.681%	21,195	-27.111%
2025-12-09	0.890000	0.909900	0.845100	0.904000	+3.314%	21,159	-25.885%
2025-12-08	0.923100	0.963987	0.840000	0.875000	-5.508%	37,293	-23.429%
2025-12-05	1.030000	1.030000	0.900100	0.926000	+3.975%	67,604	-27.646%
2025-12-04	0.969400	0.970000	0.884000	0.890600	-2.985%	136,896	-24.770%
2025-12-03	0.930000	0.989900	0.888500	0.918000	+1.146%	107,843	-27.015%
2025-12-02	1.040000	1.050000	0.907600	0.907600	-6.606%	136,610	-26.179%
2025-12-01	0.807000	0.981800	0.807000	0.971800	+21.157%	249,591	-31.056%
2025-11-28	0.824000	0.877800	0.789800	0.802100	-4.512%	74,812	-16.469%
2025-11-26	0.823900	0.916801	0.821200	0.840000	-0.885%	179,148	-20.238%
2025-11-25	0.800000	0.879900	0.778999	0.847500	+6.070%	141,383	-20.944%
2025-11-24	0.784000	0.810000	0.740000	0.799000	+1.139%	69,753	-16.145%
2025-11-21	0.779000	0.827900	0.750000	0.790000	+0.381%	33,470	-15.190%
2025-11-20	0.810500	0.835000	0.780000	0.787000	-2.502%	56,181	-14.867%
2025-11-19	0.841500	0.899900	0.800000	0.807200	-4.643%	249,647	-16.997%
2025-11-18	0.794900	0.900000	0.780000	0.846500	+9.921%	88,051	-20.851%
2025-11-17	0.803000	0.830000	0.750000	0.770100	-1.861%	48,438	-12.998%
2025-11-14	0.780000	0.860000	0.777000	0.784700	-3.800%	69,955	-14.617%
2025-11-13	0.847200	0.860100	0.802400	0.815700	-3.718%	52,417	-17.862%
2025-11-12	0.855000	0.900000	0.827488	0.847200	-2.889%	35,538	-20.916%
2025-11-11	0.842800	0.945500	0.842800	0.872400	+1.324%	58,786	-23.200%
2025-11-10	0.910200	0.960000	0.856200	0.861000	-5.405%	93,502	-22.184%
2025-11-07	0.970000	0.970000	0.901100	0.910200	-8.980%	55,200	-26.390%
2025-11-06	1.010000	1.026600	0.950000	1.000000	0.000%	76,683	-33.000%
2025-11-05	1.050000	1.070000	1.000000	1.000000	-3.846%	68,123	-33.000%
2025-11-04	1.040000	1.073600	1.020000	1.040000	-4.587%	44,550	-35.577%
2025-11-03	1.115000	1.140000	1.080000	1.090000	-4.386%	52,254	-38.532%
2025-10-31	1.190000	1.190000	1.075000	1.140000	-2.564%	77,456	-41.228%
2025-10-30	1.210000	1.210000	1.090100	1.170000	-1.681%	76,623	-42.735%
2025-10-29	1.260300	1.270000	1.160000	1.190000	-6.299%	108,906	-43.697%
2025-10-28	1.300000	1.300000	1.250000	1.270000	-2.308%	20,440	-47.244%
2025-10-27	1.320000	1.339600	1.250000	1.300000	-1.515%	99,408	-48.462%
2025-10-24	1.340000	1.350000	1.270000	1.320000	+0.763%	69,783	-49.242%
2025-10-23	1.360000	1.360000	1.250000	1.310000	-2.239%	64,339	-48.855%
2025-10-22	1.400000	1.406800	1.290000	1.340000	-6.294%	164,702	-50.000%
2025-10-21	1.500000	1.500000	1.360000	1.430000	-1.379%	70,578	-53.147%
2025-10-20	1.380000	1.480000	1.300000	1.450000	+5.455%	123,983	-53.793%
2025-10-17	1.460000	1.479600	1.330000	1.375000	-7.095%	114,608	-51.273%
2025-10-16	1.390000	1.600000	1.360000	1.480000	+8.029%	364,170	-54.730%
2025-10-15	1.480000	1.490000	1.330000	1.370000	-19.883%	1,938,460	-51.095%
2025-10-14	1.880000	2.021900	1.690000	1.710000	-10.471%	112,568	-60.819%
2025-10-13	1.990000	2.120000	1.870700	1.910000	-5.446%	88,204	-64.921%
2025-10-10	2.350000	2.582000	1.960000	2.020000	-13.933%	488,063	-66.832%
2025-10-09	2.210000	2.350000	2.200000	2.347000	+4.311%	53,024	-71.453%
2025-10-08	2.320000	2.389500	2.160000	2.250000	-4.661%	114,401	-70.222%
2025-10-07	2.090000	2.390000	2.060000	2.360000	+14.563%	136,448	-71.610%
2025-10-06	1.980000	2.060000	1.960600	2.060000	+3.000%	23,850	-67.476%
2025-10-03	2.050000	2.090000	1.960000	2.000000	-0.498%	89,917	-66.500%
2025-10-02	2.024000	2.024000	1.916300	2.010000	+1.515%	65,656	-66.667%
2025-10-01	1.960000	2.080000	1.920000	1.980000	+2.062%	43,422	-66.162%
2025-09-30	2.010000	2.010000	1.883200	1.940000	-3.960%	44,390	-65.464%
2025-09-29	1.960000	2.080000	1.920000	2.020000	+5.759%	63,884	-66.832%
2025-09-26	2.020000	2.020000	1.850100	1.910000	-5.911%	64,213	-64.921%
2025-09-25	2.110000	2.110000	2.004700	2.030000	-5.140%	52,979	-66.995%
2025-09-24	2.090000	2.199900	2.050000	2.140000	+5.419%	138,746	-68.692%
2025-09-23	1.760000	2.180000	1.750000	2.030000	+18.713%	509,859	-66.995%
2025-09-22	1.700000	1.780000	1.600100	1.710000	0.000%	123,642	-60.819%
2025-09-19	1.690000	1.793000	1.690000	1.710000	-6.044%	212,139	-60.819%
2025-09-18	1.520000	1.850000	1.390100	1.820000	+11.656%	14,159,808	-63.187%
2025-09-17	1.600000	1.650000	1.580000	1.630000	+0.308%	32,093	-58.896%
2025-09-16	1.680000	1.700000	1.600100	1.625000	-3.274%	68,863	-58.769%
2025-09-15	1.510000	1.710000	1.500000	1.680000	-2.326%	709,528	-60.119%
2025-09-12	1.660000	1.850000	1.610000	1.720000	+3.614%	114,151	-61.047%
2025-09-11	1.410000	1.720000	1.335000	1.660000	+22.059%	118,217	-59.639%
2025-09-10	1.470000	1.488900	1.360000	1.360000	-8.418%	31,698	-50.735%
2025-09-09	1.420000	1.639900	1.420000	1.485000	+6.835%	55,457	-54.882%
2025-09-08	1.515000	1.550000	1.320000	1.390000	-12.025%	45,476	-51.799%
2025-09-05	1.700000	1.700000	1.555000	1.580000	-4.242%	35,341	-57.595%
2025-09-04	1.650000	1.770000	1.650000	1.650000	+0.917%	73,384	-59.394%
2025-09-03	1.670000	1.670000	1.510800	1.635000	-0.305%	27,555	-59.021%
2025-09-02	1.566900	1.680000	1.493600	1.640000	+1.863%	37,983	-59.146%
2025-08-29	1.779900	1.779900	1.530000	1.610000	-6.395%	32,053	-58.385%
2025-08-28	1.640000	1.787100	1.550700	1.720000	+5.521%	50,748	-61.047%
2025-08-27	1.360000	1.859900	1.360000	1.630000	+15.603%	141,882	-58.896%
2025-08-26	1.270000	1.470000	1.270000	1.410000	+11.024%	65,566	-52.482%
2025-08-25	1.330000	1.330000	1.270000	1.270000	-1.550%	7,684	-47.244%
2025-08-22	1.210000	1.300000	1.200000	1.290000	+5.306%	16,647	-48.062%
2025-08-21	1.220000	1.249000	1.199900	1.225000	-2.390%	15,794	-45.306%
2025-08-20	1.240300	1.348400	1.240300	1.255000	+0.779%	20,630	-46.614%
2025-08-19	1.330000	1.370000	1.220000	1.245300	-3.465%	23,653	-46.198%
2025-08-18	1.270000	1.369700	1.270000	1.290000	+0.781%	4,479	-48.062%
2025-08-15	1.370000	1.370000	1.250100	1.280000	+1.186%	11,826	-47.656%
2025-08-14	1.400000	1.400000	1.250000	1.265000	-0.394%	70,237	-47.036%
2025-08-13	1.280000	1.280000	1.260000	1.270000	-1.167%	8,200	-47.244%
2025-08-12	1.339425	1.339425	1.270000	1.285000	-4.815%	30,534	-47.860%
2025-08-11	1.350000	1.372000	1.350000	1.350000	0.000%	10,716	-50.370%
2025-08-08	1.370000	1.379700	1.340000	1.350000	+0.446%	5,430	-50.370%
2025-08-07	1.351800	1.380000	1.340000	1.344000	-1.176%	6,886	-50.149%
2025-08-06	1.290000	1.380000	1.240000	1.360000	+4.615%	16,953	-50.735%
2025-08-05	1.310000	1.355000	1.300000	1.300000	-4.832%	8,117	-48.462%
2025-08-04	1.260000	1.380000	1.180000	1.366000	+8.413%	34,404	-50.952%
2025-08-01	1.320000	1.320000	1.250000	1.260000	-4.545%	9,849	-46.825%
2025-07-31	1.420000	1.420000	1.300000	1.320000	-3.650%	4,626	-49.242%
2025-07-30	1.450000	1.450000	1.280000	1.370000	-6.164%	41,029	-51.095%
2025-07-29	1.580000	1.740000	1.460000	1.460000	-9.877%	105,223	-54.110%
2025-07-28	1.644000	1.675000	1.620000	1.620000	-5.814%	12,592	-58.642%
2025-07-25	1.630000	1.800000	1.630000	1.720000	-0.035%	28,896	-61.047%
2025-07-24	1.750000	1.870000	1.650000	1.720600	-2.791%	37,184	-61.060%
2025-07-23	1.660000	1.777900	1.660000	1.770000	+4.734%	64,351	-62.147%
2025-07-22	1.461700	1.700100	1.390000	1.690000	+7.849%	97,484	-60.355%
2025-07-21	1.470000	1.570000	1.445000	1.567000	+11.929%	77,952	-57.243%
2025-07-18	1.450000	1.459200	1.380000	1.400000	-6.667%	64,850	-52.143%
2025-07-17	1.470000	1.750000	1.400000	1.500000	+3.448%	26,000	-55.333%
2025-07-16	1.380000	1.502500	1.380000	1.450000	+3.424%	7,833	-53.793%
2025-07-15	1.510000	1.534300	1.350000	1.402000	-6.533%	96,593	-52.211%
2025-07-14	1.620000	1.620000	1.500000	1.500000	-11.243%	16,384	-55.333%
2025-07-11	1.770000	1.770000	1.574900	1.690000	-3.429%	29,415	-60.355%
2025-07-10	1.720000	1.800000	1.720000	1.750000	+0.575%	29,955	-61.714%
2025-07-09	1.740000	1.800000	1.612600	1.740000	-0.571%	26,357	-61.494%
2025-07-08	1.648400	1.770000	1.648400	1.750000	+6.061%	61,209	-61.714%
2025-07-07	1.560000	1.680000	1.500100	1.650000	+6.452%	70,883	-59.394%
2025-07-03	1.530000	1.640000	1.450000	1.550000	+1.307%	49,958	-56.774%
2025-07-02	1.340000	1.575000	1.340000	1.530000	+13.333%	59,523	-56.209%
2025-07-01	1.270000	1.380000	1.240000	1.350000	+3.846%	25,081	-50.370%
2025-06-30	1.270000	1.515200	1.230000	1.300000	+2.362%	64,824	-48.462%
2025-06-27	1.270000	1.300000	1.225000	1.270000	+1.115%	23,516	-47.244%
2025-06-26	1.310000	1.310000	1.200000	1.256000	-1.102%	32,620	-46.656%
2025-06-25	1.240000	1.300000	1.180000	1.270000	0.000%	63,517	-47.244%
2025-06-24	1.170000	1.290000	1.170000	1.270000	+15.455%	111,145	-47.244%
2025-06-23	1.110000	1.110000	1.040000	1.100000	0.000%	11,227	-39.091%
2025-06-20	1.080000	1.110000	1.000000	1.100000	+1.852%	15,861	-39.091%
2025-06-18	1.130000	1.130000	1.043600	1.080000	-0.917%	28,432	-37.963%
2025-06-17	1.150000	1.160000	1.080000	1.090000	-3.540%	29,158	-38.532%
2025-06-16	1.080000	1.150000	1.000000	1.130000	+3.670%	79,776	-40.708%
2025-06-13	1.140000	1.184700	1.090000	1.090000	-7.627%	24,532	-38.532%
2025-06-12	1.200000	1.228000	1.150000	1.180000	-4.065%	28,703	-43.220%
2025-06-11	1.230000	1.280000	1.200000	1.230000	-1.600%	61,053	-45.528%
2025-06-10	1.290000	1.297700	1.190000	1.250000	-3.101%	40,848	-46.400%
2025-06-09	1.270000	1.320000	1.110000	1.290000	+1.575%	101,413	-48.062%
2025-06-06	1.200000	1.315000	1.200000	1.270000	+13.393%	256,971	-47.244%
2025-06-05	1.190000	1.190000	0.932800	1.120000	-5.882%	102,001	-40.179%
2025-06-04	1.140000	1.200000	1.110000	1.190000	+4.386%	31,801	-43.697%
2025-06-03	1.230000	1.230000	1.090000	1.140000	+0.885%	28,226	-41.228%
2025-06-02	1.130000	1.180000	1.110000	1.130000	0.000%	14,087	-40.708%
2025-05-30	1.190000	1.190000	1.120000	1.130000	-5.042%	18,156	-40.708%
2025-05-29	1.170000	1.230000	1.120000	1.190000	+3.478%	20,112	-43.697%
2025-05-28	1.150000	1.190300	1.070000	1.150000	+1.770%	41,567	-41.739%
2025-05-27	1.190000	1.200000	1.120200	1.130000	-5.042%	26,035	-40.708%
2025-05-23	1.140000	1.192900	1.105900	1.190000	+3.478%	41,453	-43.697%
2025-05-22	1.179200	1.258700	1.120000	1.150000	0.000%	22,179	-41.739%
2025-05-21	1.170000	1.240000	1.100000	1.150000	-2.542%	46,400	-41.739%
2025-05-20	1.210000	1.210000	1.130000	1.180000	-2.479%	45,927	-43.220%
2025-05-19	1.180000	1.265000	1.100800	1.210000	+2.542%	78,210	-44.628%
2025-05-16	1.260000	1.280000	1.180000	1.180000	-3.279%	64,079	-43.220%
2025-05-15	1.190000	1.250000	1.190000	1.220000	0.000%	25,056	-45.082%
2025-05-14	1.270000	1.310000	1.200000	1.220000	-4.688%	159,485	-45.082%
2025-05-13	1.330000	1.371600	1.230000	1.280000	-5.882%	130,716	-47.656%
2025-05-12	1.500000	1.550000	1.360000	1.360000	-6.849%	75,016	-50.735%
2025-05-09	1.400000	1.659500	1.400000	1.460000	+5.036%	163,099	-54.110%
2025-05-08	1.290000	1.460000	1.290000	1.390000	+7.752%	172,028	-51.799%
2025-05-07	1.220000	1.320000	1.220000	1.290000	+2.381%	105,350	-48.062%
2025-05-06	1.200000	1.280000	1.190000	1.260000	-1.563%	84,280	-46.825%
2025-05-05	1.230000	1.290000	1.217500	1.280000	+1.587%	79,299	-47.656%
2025-05-02	1.230000	1.275600	1.200000	1.260000	0.000%	167,020	-46.825%
2025-05-01	1.290000	1.290000	1.230000	1.260000	-2.326%	149,112	-46.825%
2025-04-30	1.160000	1.320000	1.160000	1.290000	+7.500%	173,891	-48.062%
2025-04-29	1.160000	1.240000	1.160000	1.200000	-3.226%	115,911	-44.167%
2025-04-28	1.300000	1.320000	1.150000	1.240000	-4.615%	310,320	-45.968%
2025-04-25	1.130000	1.355500	1.100000	1.300000	+14.035%	609,557	-48.462%
2025-04-24	1.070000	1.190000	1.010000	1.140000	+2.703%	255,785	-41.228%
2025-04-23	1.020000	1.198200	1.018700	1.110000	+11.000%	1,153,732	-39.640%
2025-04-22	1.180000	1.389000	0.990000	1.000000	-16.667%	1,827,026	-33.000%
2025-04-21	1.310000	1.490000	1.170000	1.200000	-32.584%	2,198,281	-44.167%
2025-04-17	0.950200	2.870000	0.950200	1.780000	+92.808%	115,479,240	-62.360%
2025-04-16	0.828400	0.980000	0.802100	0.923200	+3.870%	39,508	-27.426%
2025-04-15	0.761100	0.888900	0.751200	0.888800	+10.197%	14,704	-24.617%
2025-04-14	0.780000	0.817600	0.750000	0.806554	+5.184%	12,445	-16.931%
2025-04-11	0.849900	0.849900	0.752100	0.766800	-1.692%	3,295	-12.624%
2025-04-10	0.873016	0.873016	0.736000	0.780000	+0.710%	24,842	-14.103%
2025-04-09	0.741700	0.865700	0.732000	0.774500	-2.896%	21,110	-13.493%
2025-04-08	0.830000	0.909800	0.761900	0.797600	+2.929%	11,679	-15.998%
2025-04-07	0.740000	0.780700	0.625000	0.774900	+4.617%	31,404	-13.537%
2025-04-04	0.804000	0.804000	0.700300	0.740700	-6.359%	38,133	-9.545%
2025-04-03	0.820100	0.878400	0.788000	0.791000	-2.466%	12,550	-15.297%
2025-04-02	0.840000	0.869500	0.800000	0.811000	-3.452%	18,882	-17.386%
2025-04-01	0.790800	0.860000	0.790800	0.840000	+4.361%	14,927	-20.238%
2025-03-31	0.921100	0.939200	0.760600	0.804900	-14.363%	100,211	-16.760%
2025-03-28	0.968700	0.968700	0.899900	0.939900	-1.063%	40,212	-28.716%
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	-28.335%
2025-03-25	0.850000	0.850100	0.751100	0.790000	-3.470%	100,337	-15.190%
2025-03-24	0.869700	0.922200	0.814000	0.818400	-5.387%	38,011	-18.133%
2025-03-21	0.867500	0.913900	0.802200	0.865000	0.000%	44,414	-22.543%
2025-03-20	0.971300	0.971300	0.865000	0.865000	-4.208%	41,369	-22.543%
2025-03-19	0.965000	0.965000	0.903000	0.903000	-0.769%	29,456	-25.803%
2025-03-18	0.984400	0.989100	0.903000	0.910000	-9.000%	31,679	-26.374%
2025-03-17	1.060000	1.127700	0.930000	1.000000	-7.407%	53,376	-33.000%
2025-03-14	1.090000	1.110000	1.000100	1.080000	+4.854%	12,840	-37.963%
2025-03-13	1.090000	1.133600	1.030000	1.030000	-7.615%	40,374	-34.951%
2025-03-12	1.105800	1.140000	1.050000	1.114900	+7.202%	45,127	-39.905%
2025-03-11	1.157500	1.157500	1.000000	1.040000	-1.887%	13,282	-35.577%
2025-03-10	1.090000	1.120000	1.010100	1.060000	0.000%	11,498	-36.792%
2025-03-07	1.100000	1.130000	0.970000	1.060000	-4.072%	47,348	-36.792%
2025-03-06	1.088800	1.134700	1.025000	1.105000	+3.271%	77,412	-39.367%
2025-03-05	1.020000	1.100000	0.976500	1.070000	+1.905%	112,545	-37.383%
2025-03-04	0.906033	1.060000	0.871100	1.050000	+10.063%	77,525	-36.190%
2025-03-03	0.848000	1.060000	0.795201	0.954000	+14.581%	337,676	-29.769%
2025-02-28	1.520000	1.549400	0.790000	0.832600	-45.935%	756,760	-19.529%
2025-02-27	1.560000	1.580000	1.490000	1.540000	-1.155%	44,067	-56.494%
2025-02-26	1.440000	1.650000	1.430000	1.558000	+10.496%	84,199	-56.996%
2025-02-25	1.501900	1.520000	1.380000	1.410000	-7.843%	51,145	-52.482%
2025-02-24	1.390000	1.580000	1.372000	1.530000	+9.286%	107,806	-56.209%
2025-02-21	1.490000	1.500000	1.350000	1.400000	-6.040%	141,667	-52.143%
2025-02-20	1.420000	1.670000	1.370000	1.490000	+15.504%	562,624	-55.034%
2025-02-19	1.360000	1.369800	1.230000	1.290000	-3.731%	134,095	-48.062%
2025-02-18	1.309400	1.410000	1.250000	1.340000	+3.876%	159,408	-50.000%

.dark-mode .LNrRX4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LNrRX4{ 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