Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Adagio Medical Holdings, Inc - Common Stock (NQ:ADGM)

0.9100 -0.0300 (-3.19%)
Streaming Delayed Price Updated: 12:29 PM EST, Jan 8, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 07, 2026 1.020 1.050 0.9125 0.9375 300,792 -0.05(-5.39%)
Jan 06, 2026 1.010 1.090 0.9751 0.9909 144,895 -0.04(-3.80%)
Jan 05, 2026 1.090 1.100 0.9750 1.030 145,687 -0.05(-4.63%)
Jan 02, 2026 1.030 1.080 1.000 1.080 80,961 +0.04(+3.85%)
Dec 31, 2025 0.9634 1.040 0.9506 1.040 46,806 +0.06(+6.12%)
Dec 30, 2025 1.010 1.040 0.9800 0.9800 56,690 -0.03(-2.97%)
Dec 29, 2025 1.010 1.080 1.010 1.010 84,246 -0.03(-2.88%)
Dec 26, 2025 1.040 1.080 1.000 1.040 100,680 -0.02(-1.89%)
Dec 24, 2025 1.010 1.091 0.9800 1.060 107,773 +0.06(+6.00%)
Dec 23, 2025 1.120 1.350 0.9850 1.000 999,246 -0.09(-8.26%)
Dec 22, 2025 1.060 1.140 1.050 1.090 94,213 +0.06(+5.83%)
Dec 19, 2025 0.9669 1.100 0.9276 1.030 275,396 +0.09(+9.57%)
Dec 18, 2025 1.280 1.340 0.9300 0.9400 536,122 -0.27(-22.31%)
Dec 17, 2025 1.170 1.360 1.060 1.210 635,366 +0.03(+2.54%)
Dec 16, 2025 0.9700 1.250 0.9500 1.180 1,119,437 +0.35(+41.95%)
Dec 15, 2025 0.9800 0.9800 0.8100 0.8313 329,551 -0.15(-15.26%)
Dec 12, 2025 0.8800 1.300 0.8800 0.9810 1,014,376 +0.10(+11.74%)
Dec 11, 2025 0.9200 0.9200 0.8400 0.8779 57,347 -0.04(-4.49%)
Dec 10, 2025 0.8705 0.9500 0.8600 0.9192 21,195 +0.02(+1.68%)
Dec 09, 2025 0.8900 0.9099 0.8451 0.9040 21,159 +0.03(+3.31%)
Dec 08, 2025 0.9231 0.9640 0.8400 0.8750 37,022 -0.05(-5.51%)
Dec 05, 2025 1.030 1.030 0.9001 0.9260 67,604 +0.04(+3.97%)
Dec 04, 2025 0.9694 0.9700 0.8840 0.8906 136,838 -0.03(-2.98%)
Dec 03, 2025 0.9300 0.9899 0.8885 0.9180 107,843 +0.01(+1.15%)
Dec 02, 2025 1.040 1.050 0.9076 0.9076 135,606 -0.06(-6.61%)
Dec 01, 2025 0.8070 0.9818 0.8070 0.9718 246,970 +0.17(+21.16%)
Nov 28, 2025 0.8240 0.8778 0.7898 0.8021 74,812 -0.04(-4.51%)
Nov 26, 2025 0.8239 0.9168 0.8212 0.8400 179,148 -0.01(-0.88%)
Nov 25, 2025 0.8000 0.8799 0.7790 0.8475 141,383 +0.05(+6.07%)
Nov 24, 2025 0.7840 0.8100 0.7400 0.7990 69,728 +0.01(+1.14%)
Nov 21, 2025 0.7790 0.8279 0.7500 0.7900 33,470 +0.00(+0.38%)
Nov 20, 2025 0.8105 0.8350 0.7800 0.7870 56,181 -0.02(-2.50%)
Nov 19, 2025 0.8415 0.8999 0.8000 0.8072 247,548 -0.04(-4.64%)
Nov 18, 2025 0.7949 0.9000 0.7800 0.8465 88,051 +0.08(+9.92%)
Nov 17, 2025 0.8030 0.8300 0.7500 0.7701 48,438 -0.01(-1.86%)
Nov 14, 2025 0.7800 0.8600 0.7770 0.7847 69,955 -0.03(-3.80%)
Nov 13, 2025 0.8472 0.8601 0.8024 0.8157 52,417 -0.03(-3.72%)
Nov 12, 2025 0.8550 0.9000 0.8275 0.8472 35,538 -0.03(-2.89%)
Nov 11, 2025 0.8428 0.9455 0.8428 0.8724 58,786 +0.01(+1.32%)
Nov 10, 2025 0.9102 0.9600 0.8562 0.8610 93,502 -0.05(-5.41%)
Nov 07, 2025 0.9700 0.9700 0.9011 0.9102 55,200 -0.09(-8.98%)
Nov 06, 2025 1.010 1.027 0.9500 1.000 53,943 +0.00(+0.00%)
Nov 05, 2025 1.050 1.070 1.000 1.000 68,122 -0.04(-3.85%)
Nov 04, 2025 1.040 1.074 1.020 1.040 42,550 -0.05(-4.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.