Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.550 -0.040 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.