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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	1.130	1.200	1.020	1.060	1,144,957	+0.09(+9.22%)
Dec 24, 2024	1.040	1.060	0.9500	0.9705	361,391	-0.12(-10.96%)
Dec 23, 2024	1.690	1.730	1.050	1.090	4,830,566	-0.56(-33.94%)
Dec 20, 2024	1.770	1.971	1.360	1.650	284,439	-0.17(-9.34%)
Dec 19, 2024	1.640	1.990	1.640	1.820	34,480	+0.12(+7.06%)
Dec 18, 2024	1.870	1.951	1.620	1.700	45,584	-0.15(-8.11%)
Dec 17, 2024	1.900	1.990	1.780	1.850	12,129	+0.02(+1.09%)
Dec 16, 2024	1.890	2.100	1.800	1.830	19,844	-0.19(-9.41%)
Dec 13, 2024	2.150	2.160	2.000	2.020	9,713	-0.12(-5.83%)
Dec 12, 2024	2.350	2.350	2.130	2.145	30,740	-0.17(-7.54%)
Dec 11, 2024	2.310	2.469	2.230	2.320	23,920	-0.09(-3.73%)
Dec 10, 2024	2.350	2.470	2.300	2.410	35,615	+0.07(+2.99%)
Dec 09, 2024	2.320	2.490	2.280	2.340	53,949	+0.04(+1.74%)
Dec 06, 2024	2.150	2.370	2.150	2.300	28,321	+0.05(+2.22%)
Dec 05, 2024	2.200	2.280	2.070	2.250	27,620	-0.05(-2.17%)
Dec 04, 2024	2.400	2.400	2.260	2.300	40,446	-0.17(-6.88%)
Dec 03, 2024	2.470	2.770	2.430	2.470	18,246	+0.00(+0.00%)
Dec 02, 2024	2.670	2.670	2.340	2.470	63,295	-0.20(-7.49%)
Nov 29, 2024	2.459	2.700	2.459	2.670	12,837	+0.12(+4.71%)
Nov 27, 2024	2.570	2.750	2.440	2.550	31,709	-0.04(-1.35%)
Nov 26, 2024	2.870	2.872	2.520	2.585	74,206	-0.02(-0.58%)
Nov 25, 2024	2.500	2.980	2.400	2.600	133,878	+0.13(+5.26%)
Nov 22, 2024	2.300	2.470	2.140	2.470	68,808	+0.19(+8.33%)
Nov 21, 2024	1.950	2.300	1.900	2.280	85,655	+0.28(+14.00%)
Nov 20, 2024	2.450	2.637	1.690	2.000	243,576	-0.44(-18.03%)
Nov 19, 2024	2.620	2.780	2.300	2.440	97,369	-0.29(-10.62%)
Nov 18, 2024	3.050	3.318	2.580	2.730	134,413	-0.27(-9.00%)
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%)

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 following
Privacy Policy and Terms and Conditions.