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)

1.340 -0.070 (-4.96%)
Streaming Delayed Price Updated: 1:07 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 1.380 1.500 1.380 1.410 178,076 +0.00(+0.00%)
Apr 08, 2026 1.200 1.460 1.190 1.410 2,449,532 +0.23(+19.49%)
Apr 07, 2026 1.250 1.250 1.175 1.180 24,019 -0.07(-5.60%)
Apr 06, 2026 1.250 1.250 1.208 1.250 17,138 +0.00(+0.00%)
Apr 02, 2026 1.130 1.260 1.130 1.250 11,040 +0.08(+6.84%)
Apr 01, 2026 1.230 1.230 1.150 1.170 26,594 +0.02(+1.74%)
Mar 31, 2026 1.060 1.161 1.060 1.150 15,861 +0.07(+6.48%)
Mar 30, 2026 1.250 1.250 1.080 1.080 26,322 -0.14(-11.48%)
Mar 27, 2026 1.210 1.230 1.120 1.220 22,561 -0.02(-1.61%)
Mar 26, 2026 1.230 1.316 1.220 1.240 32,141 +0.01(+0.81%)
Mar 25, 2026 1.290 1.305 1.210 1.230 44,852 -0.03(-2.38%)
Mar 24, 2026 1.150 1.373 1.150 1.260 157,575 +0.13(+11.50%)
Mar 23, 2026 1.120 1.140 1.060 1.130 27,466 +0.00(+0.00%)
Mar 20, 2026 1.050 1.140 1.050 1.130 153,388 +0.10(+9.71%)
Mar 19, 2026 1.010 1.130 1.000 1.030 41,334 +0.02(+1.98%)
Mar 18, 2026 1.030 1.050 1.000 1.010 39,920 -0.06(-5.61%)
Mar 17, 2026 1.100 1.135 0.9600 1.070 143,019 +0.00(+0.00%)
Mar 16, 2026 1.050 1.143 1.030 1.070 69,700 +0.02(+1.90%)
Mar 13, 2026 1.010 1.210 0.9700 1.050 168,311 +0.03(+2.94%)
Mar 12, 2026 0.9600 1.060 0.9532 1.020 41,241 +0.04(+4.07%)
Mar 11, 2026 0.9800 0.9865 0.9800 0.9801 1,479 +0.02(+2.09%)
Mar 10, 2026 0.9800 1.040 0.8510 0.9600 193,777 -0.03(-2.62%)
Mar 09, 2026 0.9650 0.9899 0.9500 0.9858 8,377 +0.01(+0.90%)
Mar 06, 2026 0.9502 0.9825 0.9502 0.9770 35,659 +0.01(+0.73%)
Mar 05, 2026 1.000 1.000 0.9525 0.9699 15,085 -0.03(-3.01%)
Mar 04, 2026 1.000 1.020 0.9901 1.000 13,310 +0.01(+1.01%)
Mar 03, 2026 1.000 1.020 0.9900 0.9900 15,036 -0.05(-4.81%)
Mar 02, 2026 0.9980 1.050 0.9980 1.040 39,674 +0.04(+4.00%)
Feb 27, 2026 1.020 1.030 0.9983 1.000 11,556 -0.03(-2.91%)
Feb 26, 2026 0.9931 1.100 0.9930 1.030 44,853 +0.04(+3.78%)
Feb 25, 2026 1.050 1.050 0.9920 0.9925 51,581 -0.00(-0.27%)
Feb 24, 2026 1.000 1.070 0.9920 0.9952 71,180 +0.01(+1.03%)
Feb 23, 2026 0.9900 1.020 0.9850 0.9851 9,220 +0.00(+0.01%)
Feb 20, 2026 0.9850 1.012 0.9850 0.9850 14,205 -0.01(-0.62%)
Feb 19, 2026 1.020 1.070 0.9800 0.9911 67,243 +0.01(+0.82%)
Feb 18, 2026 1.010 1.010 0.9801 0.9830 28,391 +0.00(+0.31%)
Feb 17, 2026 0.9925 1.010 0.9700 0.9800 12,364 -0.01(-0.51%)
Feb 13, 2026 1.092 1.130 0.9830 0.9850 35,313 -0.02(-1.50%)
Feb 12, 2026 1.040 1.040 0.9800 1.000 13,852 -0.01(-0.99%)
Feb 11, 2026 1.000 1.059 0.9800 1.010 30,057 +0.00(+0.00%)
Feb 10, 2026 0.9861 1.090 0.9719 1.010 26,834 +0.02(+2.49%)
Feb 09, 2026 1.060 1.060 0.9815 0.9855 73,531 -0.00(-0.45%)
Feb 06, 2026 1.040 1.050 0.9900 0.9900 23,850 -0.02(-1.98%)
Feb 05, 2026 1.030 1.190 1.010 1.010 140,816 -0.02(-1.94%)
Feb 04, 2026 1.080 1.080 1.010 1.030 54,374 +0.01(+0.98%)
Feb 03, 2026 1.050 1.075 0.9951 1.020 103,756 -0.01(-0.97%)
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.