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

3.000 -0.710 (-19.14%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 3.700 3.760 2.660 3.000 423,664 -0.71(-19.14%)
Nov 14, 2024 2.550 4.200 2.330 3.710 2,636,730 +1.36(+57.87%)
Nov 13, 2024 2.400 2.504 2.340 2.350 4,777 -0.05(-2.08%)
Nov 12, 2024 2.610 2.620 2.400 2.400 10,306 -0.20(-7.69%)
Nov 11, 2024 2.660 2.770 2.600 2.600 4,676 +0.09(+3.59%)
Nov 08, 2024 2.700 2.710 2.510 2.510 6,999 -0.19(-7.04%)
Nov 07, 2024 2.700 2.905 2.650 2.700 13,036 +0.04(+1.50%)
Nov 06, 2024 2.700 2.950 2.660 2.660 26,696 -0.26(-8.90%)
Nov 05, 2024 2.970 3.340 2.805 2.920 11,793 +0.21(+7.75%)
Nov 04, 2024 2.720 2.750 2.710 2.710 2,497 -0.00(-0.18%)
Nov 01, 2024 2.720 2.887 2.650 2.715 44,596 +0.01(+0.56%)
Oct 31, 2024 2.750 3.000 2.700 2.700 20,655 -0.07(-2.67%)
Oct 30, 2024 2.850 2.875 2.700 2.774 5,709 -0.03(-0.93%)
Oct 29, 2024 2.900 2.900 2.750 2.800 5,894 +0.04(+1.45%)
Oct 28, 2024 2.970 3.000 2.720 2.760 12,178 -0.14(-4.83%)
Oct 25, 2024 2.700 2.950 2.700 2.900 14,555 +0.20(+7.41%)
Oct 24, 2024 2.721 2.986 2.700 2.700 34,235 +0.00(+0.00%)
Oct 23, 2024 2.720 3.000 2.700 2.700 8,271 +0.00(+0.00%)
Oct 22, 2024 2.800 2.800 2.700 2.700 7,293 -0.09(-3.23%)
Oct 21, 2024 2.800 2.800 2.700 2.790 2,665 -0.01(-0.36%)
Oct 18, 2024 2.880 2.880 2.800 2.800 2,987 -0.08(-2.61%)
Oct 17, 2024 2.900 3.000 2.777 2.875 5,695 +0.00(+0.00%)
Oct 16, 2024 2.590 2.900 2.585 2.875 6,974 +0.12(+4.55%)
Oct 15, 2024 2.770 2.927 2.642 2.750 14,220 -0.05(-1.79%)
Oct 14, 2024 2.860 2.960 2.520 2.800 9,308 -0.03(-0.88%)
Oct 11, 2024 2.825 2.825 2.825 2.825 1,295 +0.08(+2.73%)
Oct 10, 2024 2.900 2.900 2.650 2.750 2,455 -0.05(-1.79%)
Oct 09, 2024 2.560 2.910 2.560 2.800 24,314 +0.20(+7.69%)
Oct 08, 2024 2.730 2.850 2.600 2.600 5,613 -0.20(-7.14%)
Oct 07, 2024 2.930 3.000 2.740 2.800 12,888 -0.09(-3.11%)
Oct 04, 2024 2.490 2.990 2.400 2.890 38,117 +0.37(+14.71%)
Oct 03, 2024 3.260 3.440 2.500 2.519 36,583 -0.33(-11.60%)
Oct 02, 2024 3.190 3.300 2.810 2.850 16,747 +0.05(+1.64%)
Oct 01, 2024 2.780 3.374 2.660 2.804 50,957 +0.22(+8.68%)
Sep 30, 2024 3.150 3.155 2.440 2.580 38,752 -0.28(-9.79%)
Sep 27, 2024 3.070 3.110 2.800 2.860 13,443 -0.56(-16.37%)
Sep 26, 2024 3.280 3.420 3.070 3.420 24,997 +0.25(+7.89%)
Sep 25, 2024 3.350 3.520 3.170 3.170 47,214 -0.27(-7.72%)
Sep 24, 2024 3.500 3.700 3.260 3.435 7,871 -0.08(-2.41%)
Sep 23, 2024 3.780 4.030 3.490 3.520 10,299 -0.33(-8.57%)
Sep 20, 2024 3.960 3.976 3.780 3.850 28,715 -0.21(-5.17%)
Sep 19, 2024 4.120 4.310 4.030 4.060 5,084 -0.20(-4.69%)
Sep 18, 2024 4.270 4.350 3.810 4.260 27,431 -0.18(-4.05%)
Sep 17, 2024 4.660 4.670 4.185 4.440 152,011 +0.24(+5.71%)
Sep 16, 2024 4.100 4.940 3.720 4.200 30,032 +0.12(+2.89%)
Sep 13, 2024 3.970 4.140 3.730 4.082 30,639 +0.23(+6.03%)
Sep 12, 2024 3.800 3.880 3.635 3.850 5,009 +0.13(+3.49%)
Sep 11, 2024 3.940 4.000 3.700 3.720 9,670 -0.18(-4.62%)
Sep 10, 2024 4.200 4.200 3.900 3.900 4,802 -0.31(-7.36%)
Sep 09, 2024 4.280 4.380 3.850 4.210 21,974 -0.14(-3.22%)
Sep 06, 2024 4.400 4.790 4.130 4.350 11,498 -0.03(-0.68%)
Sep 05, 2024 4.550 4.670 4.380 4.380 4,601 -0.21(-4.58%)
Sep 04, 2024 4.770 4.770 4.590 4.590 888 -0.26(-5.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.