ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.9950 1.035 0.9738 1.000 44,814 +0.00(+0.00%)
Jan 29, 2026 0.9800 1.010 0.9500 1.000 64,366 +0.00(+0.00%)
Jan 28, 2026 1.000 1.057 0.9700 1.000 96,795 +0.00(+0.00%)
Jan 27, 2026 1.050 1.070 0.9597 1.000 49,251 -0.03(-2.91%)
Jan 26, 2026 1.070 1.119 1.020 1.030 56,345 -0.05(-4.63%)
Jan 23, 2026 0.9400 1.120 0.9367 1.080 149,806 +0.15(+16.13%)
Jan 22, 2026 0.8801 0.9689 0.8801 0.9300 44,157 +0.05(+5.68%)
Jan 21, 2026 0.8710 0.9200 0.8710 0.8800 25,047 +0.01(+1.03%)
Jan 20, 2026 0.8420 0.9114 0.8400 0.8710 81,635 -0.04(-4.29%)
Jan 16, 2026 0.9200 0.9400 0.8800 0.9100 31,646 -0.02(-2.14%)
Jan 15, 2026 0.8400 0.9499 0.8400 0.9299 83,227 +0.05(+5.80%)
Jan 14, 2026 0.8817 0.8999 0.8410 0.8789 123,100 -0.00(-0.35%)
Jan 13, 2026 0.9350 0.9350 0.8820 0.8820 64,774 -0.06(-5.97%)
Jan 12, 2026 0.9511 1.023 0.8812 0.9380 41,792 -0.03(-3.32%)
Jan 09, 2026 0.9534 0.9828 0.8800 0.9702 80,676 +0.02(+1.71%)
Jan 08, 2026 0.9200 0.9539 0.8200 0.9539 497,597 +0.02(+1.75%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.