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 )

1.030 -0.080 (-7.21%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.106 1.140 1.050 1.115 45,127 +0.07(+7.20%)
Mar 11, 2025 1.157 1.157 1.000 1.040 13,282 -0.02(-1.89%)
Mar 10, 2025 1.090 1.120 1.010 1.060 11,498 +0.00(+0.00%)
Mar 07, 2025 1.100 1.130 0.9700 1.060 47,348 -0.04(-4.07%)
Mar 06, 2025 1.089 1.135 1.025 1.105 77,412 +0.03(+3.27%)
Mar 05, 2025 1.020 1.100 0.9765 1.070 111,694 +0.02(+1.90%)
Mar 04, 2025 0.9060 1.060 0.8711 1.050 77,122 +0.10(+10.06%)
Mar 03, 2025 0.8500 1.060 0.7952 0.9540 337,381 +0.12(+14.58%)
Feb 28, 2025 1.520 1.549 0.7900 0.8326 756,760 -0.71(-45.94%)
Feb 27, 2025 1.560 1.580 1.490 1.540 43,067 -0.02(-1.16%)
Feb 26, 2025 1.440 1.650 1.430 1.558 83,477 +0.15(+10.50%)
Feb 25, 2025 1.500 1.520 1.380 1.410 51,145 -0.12(-7.84%)
Feb 24, 2025 1.390 1.580 1.372 1.530 97,563 +0.13(+9.29%)
Feb 21, 2025 1.490 1.500 1.350 1.400 141,667 -0.09(-6.04%)
Feb 20, 2025 1.420 1.670 1.370 1.490 558,056 +0.20(+15.50%)
Feb 19, 2025 1.360 1.370 1.230 1.290 78,833 -0.05(-3.73%)
Feb 18, 2025 1.310 1.410 1.250 1.340 159,193 +0.05(+3.88%)
Feb 14, 2025 1.240 1.360 1.190 1.290 287,260 +0.05(+4.03%)
Feb 13, 2025 1.040 1.240 1.040 1.240 155,015 +0.18(+16.98%)
Feb 12, 2025 1.100 1.113 1.060 1.060 25,126 -0.07(-6.19%)
Feb 11, 2025 1.000 1.130 1.000 1.130 97,334 +0.09(+8.65%)
Feb 10, 2025 1.130 1.131 1.010 1.040 96,666 -0.11(-9.57%)
Feb 07, 2025 1.110 1.221 1.060 1.150 124,334 +0.07(+6.48%)
Feb 06, 2025 1.080 1.100 1.040 1.080 75,159 -0.02(-1.82%)
Feb 05, 2025 1.170 1.200 1.076 1.100 126,942 -0.07(-5.98%)
Feb 04, 2025 1.220 1.220 1.090 1.170 163,932 -0.07(-5.65%)
Feb 03, 2025 1.110 1.310 1.070 1.240 856,232 +0.07(+5.98%)
Jan 31, 2025 0.9900 1.220 0.9600 1.170 622,458 +0.17(+17.00%)
Jan 30, 2025 0.9800 1.030 0.9790 1.000 75,356 -0.01(-0.99%)
Jan 29, 2025 1.020 1.030 0.9800 1.010 58,209 +0.00(+0.00%)
Jan 28, 2025 1.020 1.030 0.9700 1.010 82,750 +0.03(+2.83%)
Jan 27, 2025 0.9600 1.055 0.9480 0.9822 157,239 -0.03(-2.75%)
Jan 24, 2025 0.9200 1.020 0.8900 1.010 168,926 +0.09(+9.64%)
Jan 23, 2025 0.7990 0.9500 0.7990 0.9212 159,074 +0.10(+12.48%)
Jan 22, 2025 0.7500 0.8352 0.7500 0.8190 353,897 +0.07(+9.17%)
Jan 21, 2025 0.7786 0.8000 0.7500 0.7502 105,265 -0.02(-3.14%)
Jan 17, 2025 0.8100 0.8517 0.7510 0.7745 235,391 -0.05(-5.88%)
Jan 16, 2025 0.8200 0.8350 0.7700 0.8229 308,334 -0.02(-2.41%)
Jan 15, 2025 0.9013 0.9100 0.8120 0.8432 121,213 -0.04(-4.45%)
Jan 14, 2025 0.8900 0.9017 0.8310 0.8825 170,345 -0.01(-0.84%)
Jan 13, 2025 0.9400 0.9600 0.8500 0.8900 295,532 -0.06(-6.60%)
Jan 10, 2025 1.040 1.060 0.9100 0.9529 348,740 -0.05(-5.18%)
Jan 08, 2025 1.120 1.135 0.9800 1.005 669,051 -0.11(-9.46%)
Jan 07, 2025 1.110 1.190 1.110 1.110 964,999 -0.11(-9.02%)
Jan 06, 2025 1.120 1.290 1.084 1.220 487,356 +0.10(+8.93%)
Jan 03, 2025 1.040 1.170 1.040 1.120 566,722 -0.05(-4.27%)
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.