Adagio Medical Holdings, Inc - Common Stock (ADGM)

0.9500
+0.4900 (106.52%)
NASDAQ· Last Trade: Aug 4th, 1:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Adagio Medical Holdings, Inc - Common Stock (ADGM)

DateOpenHighLowCloseVolumeAdjusted Close
8/03/20260.420.480.400.461,160,3100.46
7/31/20260.400.400.370.3864,8490.38
7/30/20260.420.420.360.37119,7850.37
7/29/20260.430.460.410.4188,1210.41
7/28/20260.480.520.420.45216,2180.45
7/27/20260.510.510.480.4828,4110.48
7/24/20260.520.520.480.48133,6530.48
7/23/20260.490.540.470.4940,3480.49
7/22/20260.450.520.450.4751,2850.47
7/21/20260.510.530.440.44167,6490.44
7/20/20260.550.580.490.5185,1070.51
7/17/20260.540.540.510.5335,4290.53
7/16/20260.570.590.520.5343,9960.53
7/15/20260.580.590.540.5518,4040.55
7/14/20260.570.600.570.5811,6250.58
7/13/20260.590.590.570.5778,1060.57
7/10/20260.580.640.570.57200,8280.57
7/09/20260.560.590.560.5718,8660.57
7/08/20260.610.660.560.56100,9200.56
7/07/20260.650.670.610.6147,5120.61
7/06/20260.630.680.630.6336,8340.63
7/02/20260.690.700.630.64148,8750.64
7/01/20260.680.680.650.661,5130.66
6/30/20260.670.690.650.6531,2310.65
6/29/20260.670.690.650.6565,7650.65
6/26/20260.620.660.620.6553,1650.65
6/25/20260.640.700.620.6277,3260.62
6/24/20260.680.700.630.63188,7260.63
6/23/20260.680.710.670.6720,0920.67
6/22/20260.720.720.680.6849,1300.68
6/18/20260.700.730.680.6854,1080.68
6/17/20260.740.760.700.7036,2630.70
6/16/20260.770.770.710.7166,3470.71
6/15/20260.760.770.740.7619,6950.76
6/12/20260.780.800.740.7446,6230.74
6/11/20260.730.770.710.7732,0040.77
6/10/20260.740.780.740.7543,8670.75
6/09/20260.790.790.730.75129,0520.75
6/08/20260.720.750.700.74149,2320.74
6/05/20260.730.750.720.7259,4910.72
6/04/20260.790.800.740.75132,4910.75
6/03/20260.820.820.750.75340,3060.75
6/02/20260.780.790.750.7873,0690.78
6/01/20260.740.770.740.7747,7340.77
5/29/20260.730.800.710.7279,1040.72
5/28/20260.750.770.700.73106,9810.73
5/27/20260.770.810.750.7766,8330.77
5/26/20260.850.850.730.75270,9740.75
5/22/20260.850.880.800.84392,7930.84
5/21/20260.860.940.810.84668,8810.84
5/20/20260.860.900.840.8439,3220.84
5/19/20260.870.900.830.8334,1370.83
5/18/20260.900.940.860.8819,7270.88
5/15/20260.970.980.860.8654,8290.86
5/14/20260.930.970.900.9044,7300.90
5/13/20260.971.000.900.9015,3830.90
5/12/20260.930.970.900.9287,6090.92
5/11/20260.971.000.940.9453,0820.94
5/08/20261.021.020.950.9720,5190.97
5/07/20260.971.040.950.9535,2410.95
5/06/20260.981.020.970.9741,7250.97
5/05/20260.981.040.950.9876,9060.98
5/04/20261.001.080.940.9466,8720.94