Dark

ADGM
Adagio Medical Holdings, Inc Common Stock
stock NASDAQ

At Close

Sep 22, 2026 2:57:03 PM EDT

0.4700USD-7.475%(-0.0380)153,440

0.4000Bid 0.5900Ask 0.2000Spread

Pre-market

Sep 21, 2026 8:55:30 AM EDT

0.5100USD+1.392%(+0.0070)0

After-hours

Sep 22, 2026 4:04:30 PM EDT

0.4839USD+3.975%(+0.0185)201

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	0.460000	0.470000	0.440000	0.470000	-6.561%	153,440	0.000%
2026-09-21	0.519900	0.519900	0.460700	0.503000	+4.249%	128,461	-6.561%
2026-09-18	0.506000	0.517300	0.481100	0.482500	-7.212%	97,110	-2.591%
2026-09-17	0.500100	0.522600	0.490100	0.520000	+4.208%	85,291	-9.615%
2026-09-16	0.488000	0.520400	0.460100	0.499000	+7.985%	185,525	-5.812%
2026-09-15	0.455000	0.499700	0.431000	0.462100	+2.575%	313,041	+1.710%
2026-09-14	0.561000	0.600000	0.450500	0.450500	-19.697%	471,529	+4.329%
2026-09-11	0.560100	0.610000	0.560100	0.561000	-3.276%	27,199	-16.221%
2026-09-10	0.590000	0.620300	0.571800	0.580000	-4.132%	100,760	-18.966%
2026-09-09	0.594999	0.639799	0.580200	0.605000	-0.412%	69,241	-22.314%
2026-09-08	0.579000	0.639800	0.550000	0.607500	+7.713%	180,601	-22.634%
2026-09-04	0.534000	0.589900	0.530000	0.564000	+4.309%	297,597	-16.667%
2026-09-03	0.540000	0.547800	0.525000	0.540700	+2.038%	63,785	-13.076%
2026-09-02	0.524900	0.539900	0.500500	0.529900	+3.415%	233,164	-11.304%
2026-09-01	0.539900	0.539900	0.502500	0.512400	-3.028%	91,362	-8.275%
2026-08-31	0.528800	0.549800	0.485000	0.528400	+3.405%	279,804	-11.052%
2026-08-28	0.515000	0.543000	0.500000	0.511000	-1.787%	230,473	-8.023%
2026-08-27	0.540000	0.549900	0.515000	0.520300	-0.326%	120,251	-9.667%
2026-08-26	0.540000	0.564700	0.510700	0.522000	-5.091%	329,393	-9.962%
2026-08-25	0.581000	0.606000	0.550000	0.550000	-6.795%	570,644	-14.545%
2026-08-24	0.640200	0.661500	0.556000	0.590100	-9.090%	436,636	-20.352%
2026-08-21	0.630000	0.679799	0.620000	0.649100	+2.366%	351,108	-27.592%
2026-08-20	0.629000	0.650100	0.623000	0.634100	+0.332%	111,155	-25.879%
2026-08-19	0.639700	0.668400	0.630000	0.632000	-2.167%	304,085	-25.633%
2026-08-18	0.644200	0.652200	0.625000	0.646000	-0.844%	281,226	-27.245%
2026-08-17	0.700000	0.700000	0.625700	0.651500	-5.880%	696,511	-27.859%
2026-08-14	0.695300	0.730000	0.667100	0.692200	+0.319%	643,583	-32.101%
2026-08-13	0.676400	0.703100	0.660000	0.690000	-0.014%	473,978	-31.884%
2026-08-12	0.727900	0.727900	0.668800	0.690100	-4.033%	464,276	-31.894%
2026-08-11	0.750000	0.750000	0.640000	0.719100	-3.373%	1,457,852	-34.641%
2026-08-10	0.679900	0.765000	0.660000	0.744200	+8.881%	1,443,579	-36.845%
2026-08-07	0.738700	0.738700	0.527100	0.683500	-6.626%	2,743,269	-31.236%
2026-08-06	0.735000	0.765000	0.650000	0.732000	-0.947%	3,115,702	-35.792%
2026-08-05	0.603800	0.820000	0.580200	0.739000	-7.625%	12,255,084	-36.401%
2026-08-04	0.600600	1.130000	0.550300	0.800000	+73.913%	476,012,111	-41.250%
2026-08-03	0.422200	0.482000	0.400000	0.460000	+21.597%	9,098,737	+2.174%
2026-07-31	0.399000	0.403400	0.370100	0.378300	+1.015%	64,849	+24.240%
2026-07-30	0.418000	0.423800	0.363000	0.374500	-8.659%	119,999	+25.501%
2026-07-29	0.434200	0.459300	0.410000	0.410000	-8.400%	88,121	+14.634%
2026-07-28	0.477000	0.519900	0.420100	0.447600	-7.060%	216,239	+5.004%
2026-07-27	0.509000	0.509000	0.480500	0.481600	-0.083%	28,411	-2.409%
2026-07-24	0.520000	0.520000	0.480000	0.482000	-1.633%	133,653	-2.490%
2026-07-23	0.488000	0.536000	0.470000	0.490000	+4.925%	40,348	-4.082%
2026-07-22	0.450000	0.520000	0.450000	0.467000	+5.656%	51,285	+0.642%
2026-07-21	0.507000	0.534400	0.440000	0.442000	-13.384%	167,668	+6.335%
2026-07-20	0.553000	0.580000	0.495000	0.510300	-3.717%	85,107	-7.897%
2026-07-17	0.540000	0.540000	0.512300	0.530000	0.000%	35,429	-11.321%
2026-07-16	0.565500	0.585990	0.520100	0.530000	-3.811%	44,000	-11.321%
2026-07-15	0.580000	0.585900	0.540200	0.551000	-5.000%	18,404	-14.701%
2026-07-14	0.575000	0.599900	0.567700	0.580000	+1.576%	11,487	-18.966%
2026-07-13	0.593000	0.593600	0.570000	0.571000	+0.175%	78,107	-17.688%
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	-16.976%
2026-07-08	0.610100	0.661200	0.560100	0.560100	-8.480%	100,920	-16.086%
2026-07-07	0.654000	0.672500	0.612000	0.612000	-2.236%	47,512	-23.203%
2026-07-06	0.630500	0.677100	0.625000	0.626000	-1.711%	36,834	-24.920%
2026-07-02	0.688000	0.695400	0.630300	0.636900	-3.646%	148,875	-26.205%
2026-07-01	0.675000	0.675000	0.650000	0.661000	+1.443%	1,513	-28.896%
2026-06-30	0.665200	0.694600	0.650000	0.651600	+0.092%	31,231	-27.870%
2026-06-29	0.667000	0.690000	0.645800	0.651000	+0.805%	65,765	-27.803%
2026-06-26	0.620100	0.664400	0.620100	0.645800	+3.776%	53,165	-27.222%
2026-06-25	0.640000	0.699000	0.620100	0.622300	-1.379%	77,326	-24.474%
2026-06-24	0.680000	0.700000	0.631000	0.631000	-5.961%	188,726	-25.515%
2026-06-23	0.682000	0.714000	0.670000	0.671000	-1.728%	20,092	-29.955%
2026-06-22	0.717600	0.717600	0.675000	0.682800	+0.412%	49,131	-31.166%
2026-06-18	0.700400	0.735000	0.680000	0.680000	-2.857%	54,108	-30.882%
2026-06-17	0.737000	0.763700	0.700000	0.700000	-1.450%	36,264	-32.857%
2026-06-16	0.772000	0.772000	0.710300	0.710300	-6.625%	66,347	-33.831%
2026-06-15	0.760000	0.771900	0.735300	0.760700	+2.107%	19,727	-38.215%
2026-06-12	0.783100	0.799900	0.740000	0.745000	-3.497%	46,623	-36.913%
2026-06-11	0.731000	0.772000	0.710200	0.772000	+2.428%	33,149	-39.119%
2026-06-10	0.742100	0.782100	0.742100	0.753700	+0.735%	43,867	-37.641%
2026-06-09	0.760000	0.791600	0.730200	0.748200	+0.619%	130,062	-37.183%
2026-06-08	0.723000	0.745200	0.702700	0.743600	+2.566%	149,232	-36.794%
2026-06-05	0.732000	0.750000	0.723000	0.725000	-3.320%	59,491	-35.172%
2026-06-04	0.790000	0.800000	0.737000	0.749900	-0.013%	132,491	-37.325%
2026-06-03	0.816800	0.816800	0.750000	0.750000	-4.153%	346,221	-37.333%
2026-06-02	0.779000	0.784951	0.753900	0.782500	+1.637%	73,069	-39.936%
2026-06-01	0.740000	0.774900	0.740000	0.769900	+6.340%	47,734	-38.953%
2026-05-29	0.710000	0.798100	0.710000	0.724000	-0.165%	79,104	-35.083%
2026-05-28	0.750000	0.769800	0.700000	0.725200	-5.818%	107,058	-35.190%
2026-05-27	0.770000	0.807100	0.750100	0.770000	+2.667%	66,833	-38.961%
2026-05-26	0.852300	0.852300	0.730000	0.750000	-10.820%	272,422	-37.333%
2026-05-22	0.850000	0.880000	0.800200	0.841000	-0.462%	392,793	-44.114%
2026-05-21	0.860000	0.935000	0.812000	0.844900	+0.130%	672,373	-44.372%
2026-05-20	0.860000	0.901200	0.836200	0.843800	+1.054%	39,322	-44.300%
2026-05-19	0.868360	0.901400	0.830200	0.835000	-5.457%	34,187	-43.713%
2026-05-18	0.902000	0.939500	0.860501	0.883200	+2.650%	19,727	-46.784%
2026-05-15	0.970000	0.980000	0.860300	0.860400	-4.485%	54,829	-45.374%
2026-05-14	0.927100	0.969900	0.900800	0.900800	0.000%	44,730	-47.824%
2026-05-13	0.970000	0.999900	0.900700	0.900800	-2.384%	15,383	-47.824%
2026-05-12	0.930000	0.970000	0.904100	0.922800	-1.830%	87,609	-49.068%
2026-05-11	0.970000	1.000000	0.940000	0.940000	-3.590%	53,090	-50.000%
2026-05-08	1.020000	1.020000	0.950100	0.975000	+2.308%	20,519	-51.795%
2026-05-07	0.971300	1.040000	0.950000	0.953000	-1.844%	35,241	-50.682%
2026-05-06	0.979800	1.020000	0.970900	0.970900	-0.929%	41,726	-51.591%
2026-05-05	0.980000	1.040000	0.946000	0.980000	+4.145%	76,906	-52.041%
2026-05-04	0.999500	1.080000	0.941000	0.941000	-8.641%	66,873	-50.053%
2026-05-01	0.860000	1.040000	0.851300	1.030000	+14.406%	93,438	-54.369%
2026-04-30	1.010000	1.040000	0.900300	0.900300	-14.257%	128,508	-47.795%
2026-04-29	1.010000	1.100000	0.990200	1.050000	-3.670%	298,749	-55.238%
2026-04-28	1.180000	1.180000	1.050000	1.090000	-5.217%	106,534	-56.881%
2026-04-27	1.480000	1.520000	1.030000	1.150000	-23.841%	744,121	-59.130%
2026-04-24	1.560000	1.580000	1.460000	1.510000	0.000%	60,262	-68.874%
2026-04-23	1.550000	1.550000	1.460100	1.510000	-0.658%	47,012	-68.874%
2026-04-22	1.505000	1.530000	1.490000	1.520000	+4.110%	7,555	-69.079%
2026-04-21	1.590000	1.600000	1.460000	1.460000	-4.575%	34,590	-67.808%
2026-04-20	1.500000	1.560000	1.465800	1.530000	-1.290%	34,113	-69.281%
2026-04-17	1.460000	1.559900	1.420300	1.550000	+4.730%	53,155	-69.677%
2026-04-16	1.460000	1.636000	1.440000	1.480000	+3.497%	52,352	-68.243%
2026-04-15	1.660000	1.690000	1.420000	1.430000	-12.270%	85,619	-67.133%
2026-04-14	1.480000	1.680000	1.430000	1.630000	+22.556%	290,551	-71.166%
2026-04-13	1.300000	1.330000	1.270000	1.330000	+3.906%	10,029	-64.662%
2026-04-10	1.400000	1.400000	1.250000	1.280000	-9.220%	56,208	-63.281%
2026-04-09	1.380000	1.500000	1.380000	1.410000	0.000%	181,359	-66.667%
2026-04-08	1.200000	1.460000	1.190000	1.410000	+19.492%	2,450,581	-66.667%
2026-04-07	1.250000	1.250000	1.175000	1.180000	-5.600%	24,019	-60.169%
2026-04-06	1.250000	1.250000	1.208000	1.250000	0.000%	17,139	-62.400%
2026-04-02	1.130000	1.260000	1.130000	1.250000	+6.838%	11,040	-62.400%
2026-04-01	1.230000	1.230000	1.150000	1.170000	+1.739%	26,594	-59.829%
2026-03-31	1.060000	1.160800	1.060000	1.150000	+6.481%	15,861	-59.130%
2026-03-30	1.250000	1.250000	1.080000	1.080000	-11.475%	26,560	-56.481%
2026-03-27	1.210000	1.230000	1.120000	1.220000	-1.613%	22,561	-61.475%
2026-03-26	1.230000	1.316100	1.220000	1.240000	+0.813%	32,141	-62.097%
2026-03-25	1.290000	1.305000	1.210000	1.230000	-2.381%	44,853	-61.789%
2026-03-24	1.150000	1.373200	1.150000	1.260000	+11.504%	157,832	-62.698%
2026-03-23	1.120000	1.140000	1.060100	1.130000	0.000%	27,466	-58.407%
2026-03-20	1.050000	1.140000	1.050000	1.130000	+9.709%	153,388	-58.407%
2026-03-19	1.010000	1.129900	1.000000	1.030000	+1.980%	41,336	-54.369%
2026-03-18	1.030000	1.050000	1.000000	1.010000	-5.607%	39,920	-53.465%
2026-03-17	1.100000	1.135000	0.960000	1.070000	0.000%	143,019	-56.075%
2026-03-16	1.050000	1.142600	1.030000	1.070000	+1.905%	69,700	-56.075%
2026-03-13	1.010000	1.209900	0.970000	1.050000	+2.941%	168,311	-55.238%
2026-03-12	0.960000	1.060000	0.953200	1.020000	+4.071%	41,242	-53.922%
2026-03-11	0.980000	0.986500	0.980000	0.980100	+2.094%	1,479	-52.046%
2026-03-10	0.980000	1.040000	0.851000	0.960000	-2.617%	193,877	-51.042%
2026-03-09	0.965000	0.989900	0.950000	0.985800	+0.901%	8,598	-52.323%
2026-03-06	0.950200	0.982500	0.950200	0.977000	+0.732%	35,659	-51.894%
2026-03-05	1.000000	1.000400	0.952500	0.969900	-3.010%	15,085	-51.541%
2026-03-04	1.000000	1.020000	0.990100	1.000000	+1.010%	13,311	-53.000%
2026-03-03	0.998300	1.020000	0.990000	0.990000	-4.808%	15,036	-52.525%
2026-03-02	0.998000	1.050000	0.998000	1.040000	+4.000%	39,674	-54.808%
2026-02-27	1.019100	1.030000	0.998300	1.000000	-2.913%	11,356	-53.000%
2026-02-26	0.993100	1.100000	0.993000	1.030000	+3.778%	44,863	-54.369%
2026-02-25	1.050000	1.050000	0.992000	0.992500	-0.271%	51,581	-52.645%
2026-02-24	1.000000	1.070000	0.992000	0.995200	+1.025%	71,180	-52.773%
2026-02-23	0.990000	1.020000	0.985000	0.985100	+0.010%	9,220	-52.289%
2026-02-20	0.985000	1.012500	0.985000	0.985000	-0.615%	14,205	-52.284%
2026-02-19	1.020000	1.070000	0.980000	0.991100	+0.824%	67,243	-52.578%
2026-02-18	1.010000	1.010000	0.980100	0.983000	+0.306%	28,398	-52.187%
2026-02-17	0.992500	1.009900	0.970000	0.980000	-0.508%	12,364	-52.041%
2026-02-13	1.091800	1.129900	0.983000	0.985000	-1.500%	35,313	-52.284%
2026-02-12	1.040000	1.040000	0.980000	1.000000	-0.990%	13,853	-53.000%
2026-02-11	1.000140	1.059100	0.980000	1.010000	0.000%	30,057	-53.465%
2026-02-10	0.986100	1.089900	0.971900	1.010000	+2.486%	26,834	-53.465%
2026-02-09	1.060000	1.060000	0.981500	0.985500	-0.455%	73,531	-52.308%
2026-02-06	1.040000	1.050000	0.990000	0.990000	-1.980%	23,850	-52.525%
2026-02-05	1.030000	1.190000	1.010000	1.010000	-1.942%	140,813	-53.465%
2026-02-04	1.080000	1.080000	1.010000	1.030000	+0.980%	54,392	-54.369%
2026-02-03	1.050000	1.075000	0.995100	1.020000	-0.971%	103,756	-53.922%
2026-02-02	1.000000	1.080000	0.995000	1.030000	+3.000%	57,277	-54.369%
2026-01-30	0.995000	1.035300	0.973750	1.000000	0.000%	44,814	-53.000%
2026-01-29	0.980000	1.010000	0.950000	1.000000	0.000%	64,371	-53.000%
2026-01-28	1.000000	1.056800	0.970000	1.000000	0.000%	96,820	-53.000%
2026-01-27	1.050000	1.070000	0.959700	1.000000	-2.913%	49,253	-53.000%
2026-01-26	1.070000	1.119300	1.020000	1.030000	-4.630%	56,345	-54.369%
2026-01-23	0.936700	1.119900	0.936700	1.080000	+16.129%	149,806	-56.481%
2026-01-22	0.880100	0.968900	0.880100	0.930000	+5.682%	44,257	-49.462%
2026-01-21	0.871000	0.920000	0.871000	0.880000	+1.033%	25,098	-46.591%
2026-01-20	0.842000	0.911400	0.840000	0.871000	-4.286%	81,635	-46.039%
2026-01-16	0.920000	0.940000	0.880000	0.910000	-2.140%	31,646	-48.352%
2026-01-15	0.840000	0.949900	0.840000	0.929899	+5.803%	84,404	-49.457%
2026-01-14	0.881700	0.899900	0.841000	0.878900	-0.351%	123,605	-46.524%
2026-01-13	0.935000	0.935000	0.882000	0.882000	-5.970%	64,774	-46.712%
2026-01-12	0.951100	1.022600	0.881200	0.938000	-3.319%	41,792	-49.893%
2026-01-09	0.953400	0.982800	0.880000	0.970200	+1.709%	78,008	-51.556%
2026-01-08	0.920000	0.953900	0.820000	0.953900	+1.749%	497,597	-50.729%
2026-01-07	1.020000	1.050000	0.912500	0.937500	-5.389%	301,526	-49.867%
2026-01-06	1.010000	1.090000	0.975100	0.990900	-3.796%	144,895	-52.568%
2026-01-05	1.090000	1.100000	0.975000	1.030000	-4.630%	145,687	-54.369%
2026-01-02	1.030000	1.080000	1.000100	1.080000	+3.846%	80,961	-56.481%
2025-12-31	0.963400	1.040000	0.950600	1.040000	+6.122%	46,806	-54.808%
2025-12-30	1.010000	1.039900	0.980000	0.980000	-2.970%	56,794	-52.041%
2025-12-29	1.010000	1.080000	1.010000	1.010000	-2.885%	84,246	-53.465%
2025-12-26	1.040000	1.080000	1.000000	1.040000	-1.887%	100,680	-54.808%
2025-12-24	1.010000	1.090600	0.980000	1.060000	+6.000%	107,773	-55.660%
2025-12-23	1.120000	1.350000	0.985000	1.000000	-8.257%	1,000,758	-53.000%
2025-12-22	1.060000	1.140000	1.050000	1.090000	+5.825%	94,319	-56.881%
2025-12-19	0.966900	1.100000	0.927550	1.030000	+9.574%	275,396	-54.369%
2025-12-18	1.280000	1.340000	0.930000	0.940000	-22.314%	536,413	-50.000%
2025-12-17	1.170000	1.360000	1.060000	1.210000	+2.542%	636,221	-61.157%
2025-12-16	0.970000	1.250000	0.950000	1.180000	+41.946%	1,139,312	-60.169%
2025-12-15	0.980000	0.980000	0.810000	0.831300	-15.260%	330,580	-43.462%
2025-12-12	0.880000	1.300000	0.880000	0.981000	+11.744%	1,014,376	-52.090%
2025-12-11	0.920000	0.920000	0.840000	0.877900	-4.493%	57,347	-46.463%
2025-12-10	0.870500	0.950000	0.860000	0.919200	+1.681%	21,195	-48.869%
2025-12-09	0.890000	0.909900	0.845100	0.904000	+3.314%	21,159	-48.009%
2025-12-08	0.923100	0.963987	0.840000	0.875000	-5.508%	37,293	-46.286%
2025-12-05	1.030000	1.030000	0.900100	0.926000	+3.975%	67,604	-49.244%
2025-12-04	0.969400	0.970000	0.884000	0.890600	-2.985%	136,896	-47.227%
2025-12-03	0.930000	0.989900	0.888500	0.918000	+1.146%	107,843	-48.802%
2025-12-02	1.040000	1.050000	0.907600	0.907600	-6.606%	136,610	-48.215%
2025-12-01	0.807000	0.981800	0.807000	0.971800	+21.157%	249,591	-51.636%
2025-11-28	0.824000	0.877800	0.789800	0.802100	-4.512%	74,812	-41.404%
2025-11-26	0.823900	0.916801	0.821200	0.840000	-0.885%	179,148	-44.048%
2025-11-25	0.800000	0.879900	0.778999	0.847500	+6.070%	141,383	-44.543%
2025-11-24	0.784000	0.810000	0.740000	0.799000	+1.139%	69,753	-41.176%
2025-11-21	0.779000	0.827900	0.750000	0.790000	+0.381%	33,470	-40.506%
2025-11-20	0.810500	0.835000	0.780000	0.787000	-2.502%	56,181	-40.280%
2025-11-19	0.841500	0.899900	0.800000	0.807200	-4.643%	249,647	-41.774%
2025-11-18	0.794900	0.900000	0.780000	0.846500	+9.921%	88,051	-44.477%
2025-11-17	0.803000	0.830000	0.750000	0.770100	-1.861%	48,438	-38.969%
2025-11-14	0.780000	0.860000	0.777000	0.784700	-3.800%	69,955	-40.104%
2025-11-13	0.847200	0.860100	0.802400	0.815700	-3.718%	52,417	-42.381%
2025-11-12	0.855000	0.900000	0.827488	0.847200	-2.889%	35,538	-44.523%
2025-11-11	0.842800	0.945500	0.842800	0.872400	+1.324%	58,786	-46.126%
2025-11-10	0.910200	0.960000	0.856200	0.861000	-5.405%	93,502	-45.412%
2025-11-07	0.970000	0.970000	0.901100	0.910200	-8.980%	55,200	-48.363%
2025-11-06	1.010000	1.026600	0.950000	1.000000	0.000%	76,683	-53.000%
2025-11-05	1.050000	1.070000	1.000000	1.000000	-3.846%	68,123	-53.000%
2025-11-04	1.040000	1.073600	1.020000	1.040000	-4.587%	44,550	-54.808%
2025-11-03	1.115000	1.140000	1.080000	1.090000	-4.386%	52,254	-56.881%
2025-10-31	1.190000	1.190000	1.075000	1.140000	-2.564%	77,456	-58.772%
2025-10-30	1.210000	1.210000	1.090100	1.170000	-1.681%	76,623	-59.829%
2025-10-29	1.260300	1.270000	1.160000	1.190000	-6.299%	108,906	-60.504%
2025-10-28	1.300000	1.300000	1.250000	1.270000	-2.308%	20,440	-62.992%
2025-10-27	1.320000	1.339600	1.250000	1.300000	-1.515%	99,408	-63.846%
2025-10-24	1.340000	1.350000	1.270000	1.320000	+0.763%	69,783	-64.394%
2025-10-23	1.360000	1.360000	1.250000	1.310000	-2.239%	64,339	-64.122%
2025-10-22	1.400000	1.406800	1.290000	1.340000	-6.294%	164,702	-64.925%
2025-10-21	1.500000	1.500000	1.360000	1.430000	-1.379%	70,578	-67.133%
2025-10-20	1.380000	1.480000	1.300000	1.450000	+5.455%	123,983	-67.586%
2025-10-17	1.460000	1.479600	1.330000	1.375000	-7.095%	114,608	-65.818%
2025-10-16	1.390000	1.600000	1.360000	1.480000	+8.029%	364,170	-68.243%
2025-10-15	1.480000	1.490000	1.330000	1.370000	-19.883%	1,938,460	-65.693%
2025-10-14	1.880000	2.021900	1.690000	1.710000	-10.471%	112,568	-72.515%
2025-10-13	1.990000	2.120000	1.870700	1.910000	-5.446%	88,204	-75.393%
2025-10-10	2.350000	2.582000	1.960000	2.020000	-13.933%	488,063	-76.733%
2025-10-09	2.210000	2.350000	2.200000	2.347000	+4.311%	53,024	-79.974%
2025-10-08	2.320000	2.389500	2.160000	2.250000	-4.661%	114,401	-79.111%
2025-10-07	2.090000	2.390000	2.060000	2.360000	+14.563%	136,448	-80.085%
2025-10-06	1.980000	2.060000	1.960600	2.060000	+3.000%	23,850	-77.184%
2025-10-03	2.050000	2.090000	1.960000	2.000000	-0.498%	89,917	-76.500%
2025-10-02	2.024000	2.024000	1.916300	2.010000	+1.515%	65,656	-76.617%
2025-10-01	1.960000	2.080000	1.920000	1.980000	+2.062%	43,422	-76.263%
2025-09-30	2.010000	2.010000	1.883200	1.940000	-3.960%	44,390	-75.773%
2025-09-29	1.960000	2.080000	1.920000	2.020000	+5.759%	63,884	-76.733%
2025-09-26	2.020000	2.020000	1.850100	1.910000	-5.911%	64,213	-75.393%
2025-09-25	2.110000	2.110000	2.004700	2.030000	-5.140%	52,979	-76.847%
2025-09-24	2.090000	2.199900	2.050000	2.140000	+5.419%	138,746	-78.037%
2025-09-23	1.760000	2.180000	1.750000	2.030000	+18.713%	509,859	-76.847%
2025-09-22	1.700000	1.780000	1.600100	1.710000	0.000%	123,642	-72.515%
2025-09-19	1.690000	1.793000	1.690000	1.710000	-6.044%	212,139	-72.515%
2025-09-18	1.520000	1.850000	1.390100	1.820000	+11.656%	14,159,808	-74.176%
2025-09-17	1.600000	1.650000	1.580000	1.630000	+0.308%	32,093	-71.166%
2025-09-16	1.680000	1.700000	1.600100	1.625000	-3.274%	68,863	-71.077%
2025-09-15	1.510000	1.710000	1.500000	1.680000	-2.326%	709,528	-72.024%
2025-09-12	1.660000	1.850000	1.610000	1.720000	+3.614%	114,151	-72.674%
2025-09-11	1.410000	1.720000	1.335000	1.660000	+22.059%	118,217	-71.687%
2025-09-10	1.470000	1.488900	1.360000	1.360000	-8.418%	31,698	-65.441%
2025-09-09	1.420000	1.639900	1.420000	1.485000	+6.835%	55,457	-68.350%
2025-09-08	1.515000	1.550000	1.320000	1.390000	-12.025%	45,476	-66.187%
2025-09-05	1.700000	1.700000	1.555000	1.580000	-4.242%	35,341	-70.253%
2025-09-04	1.650000	1.770000	1.650000	1.650000	+0.917%	73,384	-71.515%
2025-09-03	1.670000	1.670000	1.510800	1.635000	-0.305%	27,555	-71.254%
2025-09-02	1.566900	1.680000	1.493600	1.640000	+1.863%	37,983	-71.341%
2025-08-29	1.779900	1.779900	1.530000	1.610000	-6.395%	32,053	-70.807%
2025-08-28	1.640000	1.787100	1.550700	1.720000	+5.521%	50,748	-72.674%
2025-08-27	1.360000	1.859900	1.360000	1.630000	+15.603%	141,882	-71.166%
2025-08-26	1.270000	1.470000	1.270000	1.410000	+11.024%	65,566	-66.667%
2025-08-25	1.330000	1.330000	1.270000	1.270000	-1.550%	7,684	-62.992%
2025-08-22	1.210000	1.300000	1.200000	1.290000	+5.306%	16,647	-63.566%
2025-08-21	1.220000	1.249000	1.199900	1.225000	-2.390%	15,794	-61.633%
2025-08-20	1.240300	1.348400	1.240300	1.255000	+0.779%	20,630	-62.550%
2025-08-19	1.330000	1.370000	1.220000	1.245300	-3.465%	23,653	-62.258%
2025-08-18	1.270000	1.369700	1.270000	1.290000	+0.781%	4,479	-63.566%
2025-08-15	1.370000	1.370000	1.250100	1.280000	+1.186%	11,826	-63.281%
2025-08-14	1.400000	1.400000	1.250000	1.265000	-0.394%	70,237	-62.846%
2025-08-13	1.280000	1.280000	1.260000	1.270000	-1.167%	8,200	-62.992%
2025-08-12	1.339425	1.339425	1.270000	1.285000	-4.815%	30,534	-63.424%
2025-08-11	1.350000	1.372000	1.350000	1.350000	0.000%	10,716	-65.185%
2025-08-08	1.370000	1.379700	1.340000	1.350000	+0.446%	5,430	-65.185%
2025-08-07	1.351800	1.380000	1.340000	1.344000	-1.176%	6,886	-65.030%
2025-08-06	1.290000	1.380000	1.240000	1.360000	+4.615%	16,953	-65.441%
2025-08-05	1.310000	1.355000	1.300000	1.300000	-4.832%	8,117	-63.846%
2025-08-04	1.260000	1.380000	1.180000	1.366000	+8.413%	34,404	-65.593%
2025-08-01	1.320000	1.320000	1.250000	1.260000	-4.545%	9,849	-62.698%
2025-07-31	1.420000	1.420000	1.300000	1.320000	-3.650%	4,626	-64.394%
2025-07-30	1.450000	1.450000	1.280000	1.370000	-6.164%	41,029	-65.693%
2025-07-29	1.580000	1.740000	1.460000	1.460000	-9.877%	105,223	-67.808%
2025-07-28	1.644000	1.675000	1.620000	1.620000	-5.814%	12,592	-70.988%
2025-07-25	1.630000	1.800000	1.630000	1.720000	-0.035%	28,896	-72.674%
2025-07-24	1.750000	1.870000	1.650000	1.720600	-2.791%	37,184	-72.684%
2025-07-23	1.660000	1.777900	1.660000	1.770000	+4.734%	64,351	-73.446%
2025-07-22	1.461700	1.700100	1.390000	1.690000	+7.849%	97,484	-72.189%
2025-07-21	1.470000	1.570000	1.445000	1.567000	+11.929%	77,952	-70.006%
2025-07-18	1.450000	1.459200	1.380000	1.400000	-6.667%	64,850	-66.429%
2025-07-17	1.470000	1.750000	1.400000	1.500000	+3.448%	26,000	-68.667%
2025-07-16	1.380000	1.502500	1.380000	1.450000	+3.424%	7,833	-67.586%
2025-07-15	1.510000	1.534300	1.350000	1.402000	-6.533%	96,593	-66.476%
2025-07-14	1.620000	1.620000	1.500000	1.500000	-11.243%	16,384	-68.667%
2025-07-11	1.770000	1.770000	1.574900	1.690000	-3.429%	29,415	-72.189%
2025-07-10	1.720000	1.800000	1.720000	1.750000	+0.575%	29,955	-73.143%
2025-07-09	1.740000	1.800000	1.612600	1.740000	-0.571%	26,357	-72.989%
2025-07-08	1.648400	1.770000	1.648400	1.750000	+6.061%	61,209	-73.143%
2025-07-07	1.560000	1.680000	1.500100	1.650000	+6.452%	70,883	-71.515%
2025-07-03	1.530000	1.640000	1.450000	1.550000	+1.307%	49,958	-69.677%
2025-07-02	1.340000	1.575000	1.340000	1.530000	+13.333%	59,523	-69.281%
2025-07-01	1.270000	1.380000	1.240000	1.350000	+3.846%	25,081	-65.185%
2025-06-30	1.270000	1.515200	1.230000	1.300000	+2.362%	64,824	-63.846%
2025-06-27	1.270000	1.300000	1.225000	1.270000	+1.115%	23,516	-62.992%
2025-06-26	1.310000	1.310000	1.200000	1.256000	-1.102%	32,620	-62.580%
2025-06-25	1.240000	1.300000	1.180000	1.270000	0.000%	63,517	-62.992%
2025-06-24	1.170000	1.290000	1.170000	1.270000	+15.455%	111,145	-62.992%
2025-06-23	1.110000	1.110000	1.040000	1.100000	0.000%	11,227	-57.273%
2025-06-20	1.080000	1.110000	1.000000	1.100000	+1.852%	15,861	-57.273%
2025-06-18	1.130000	1.130000	1.043600	1.080000	-0.917%	28,432	-56.481%
2025-06-17	1.150000	1.160000	1.080000	1.090000	-3.540%	29,158	-56.881%
2025-06-16	1.080000	1.150000	1.000000	1.130000	+3.670%	79,776	-58.407%
2025-06-13	1.140000	1.184700	1.090000	1.090000	-7.627%	24,532	-56.881%
2025-06-12	1.200000	1.228000	1.150000	1.180000	-4.065%	28,703	-60.169%
2025-06-11	1.230000	1.280000	1.200000	1.230000	-1.600%	61,053	-61.789%
2025-06-10	1.290000	1.297700	1.190000	1.250000	-3.101%	40,848	-62.400%
2025-06-09	1.270000	1.320000	1.110000	1.290000	+1.575%	101,413	-63.566%
2025-06-06	1.200000	1.315000	1.200000	1.270000	+13.393%	256,971	-62.992%
2025-06-05	1.190000	1.190000	0.932800	1.120000	-5.882%	102,001	-58.036%
2025-06-04	1.140000	1.200000	1.110000	1.190000	+4.386%	31,801	-60.504%
2025-06-03	1.230000	1.230000	1.090000	1.140000	+0.885%	28,226	-58.772%
2025-06-02	1.130000	1.180000	1.110000	1.130000	0.000%	14,087	-58.407%
2025-05-30	1.190000	1.190000	1.120000	1.130000	-5.042%	18,156	-58.407%
2025-05-29	1.170000	1.230000	1.120000	1.190000	+3.478%	20,112	-60.504%
2025-05-28	1.150000	1.190300	1.070000	1.150000	+1.770%	41,567	-59.130%
2025-05-27	1.190000	1.200000	1.120200	1.130000	-5.042%	26,035	-58.407%
2025-05-23	1.140000	1.192900	1.105900	1.190000	+3.478%	41,453	-60.504%
2025-05-22	1.179200	1.258700	1.120000	1.150000	0.000%	22,179	-59.130%
2025-05-21	1.170000	1.240000	1.100000	1.150000	-2.542%	46,400	-59.130%
2025-05-20	1.210000	1.210000	1.130000	1.180000	-2.479%	45,927	-60.169%
2025-05-19	1.180000	1.265000	1.100800	1.210000	+2.542%	78,210	-61.157%
2025-05-16	1.260000	1.280000	1.180000	1.180000	-3.279%	64,079	-60.169%
2025-05-15	1.190000	1.250000	1.190000	1.220000	0.000%	25,056	-61.475%
2025-05-14	1.270000	1.310000	1.200000	1.220000	-4.688%	159,485	-61.475%
2025-05-13	1.330000	1.371600	1.230000	1.280000	-5.882%	130,716	-63.281%
2025-05-12	1.500000	1.550000	1.360000	1.360000	-6.849%	75,016	-65.441%
2025-05-09	1.400000	1.659500	1.400000	1.460000	+5.036%	163,099	-67.808%
2025-05-08	1.290000	1.460000	1.290000	1.390000	+7.752%	172,028	-66.187%
2025-05-07	1.220000	1.320000	1.220000	1.290000	+2.381%	105,350	-63.566%
2025-05-06	1.200000	1.280000	1.190000	1.260000	-1.563%	84,280	-62.698%
2025-05-05	1.230000	1.290000	1.217500	1.280000	+1.587%	79,299	-63.281%
2025-05-02	1.230000	1.275600	1.200000	1.260000	0.000%	167,020	-62.698%
2025-05-01	1.290000	1.290000	1.230000	1.260000	-2.326%	149,112	-62.698%
2025-04-30	1.160000	1.320000	1.160000	1.290000	+7.500%	173,891	-63.566%
2025-04-29	1.160000	1.240000	1.160000	1.200000	-3.226%	115,911	-60.833%
2025-04-28	1.300000	1.320000	1.150000	1.240000	-4.615%	310,320	-62.097%
2025-04-25	1.130000	1.355500	1.100000	1.300000	+14.035%	609,557	-63.846%
2025-04-24	1.070000	1.190000	1.010000	1.140000	+2.703%	255,785	-58.772%
2025-04-23	1.020000	1.198200	1.018700	1.110000	+11.000%	1,153,732	-57.658%
2025-04-22	1.180000	1.389000	0.990000	1.000000	-16.667%	1,827,026	-53.000%
2025-04-21	1.310000	1.490000	1.170000	1.200000	-32.584%	2,198,281	-60.833%
2025-04-17	0.950200	2.870000	0.950200	1.780000	+92.808%	115,479,240	-73.596%
2025-04-16	0.828400	0.980000	0.802100	0.923200	+3.870%	39,508	-49.090%
2025-04-15	0.761100	0.888900	0.751200	0.888800	+10.197%	14,704	-47.120%
2025-04-14	0.780000	0.817600	0.750000	0.806554	+5.184%	12,445	-41.727%
2025-04-11	0.849900	0.849900	0.752100	0.766800	-1.692%	3,295	-38.706%
2025-04-10	0.873016	0.873016	0.736000	0.780000	+0.710%	24,842	-39.744%
2025-04-09	0.741700	0.865700	0.732000	0.774500	-2.896%	21,110	-39.316%
2025-04-08	0.830000	0.909800	0.761900	0.797600	+2.929%	11,679	-41.073%
2025-04-07	0.740000	0.780700	0.625000	0.774900	+4.617%	31,404	-39.347%
2025-04-04	0.804000	0.804000	0.700300	0.740700	-6.359%	38,133	-36.547%
2025-04-03	0.820100	0.878400	0.788000	0.791000	-2.466%	12,550	-40.582%
2025-04-02	0.840000	0.869500	0.800000	0.811000	-3.452%	18,882	-42.047%

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