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)

0.8110 -0.0290 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 0.8400 0.8695 0.8000 0.8110 18,882 -0.03(-3.45%)
Apr 01, 2025 0.7908 0.8600 0.7908 0.8400 14,927 +0.04(+4.36%)
Mar 31, 2025 0.9211 0.9392 0.7606 0.8049 100,211 -0.14(-14.36%)
Mar 28, 2025 0.9687 0.9687 0.8999 0.9399 40,212 -0.01(-1.06%)
Mar 27, 2025 0.9600 0.9800 0.8840 0.9500 58,248 +0.02(+1.62%)
Mar 26, 2025 0.8503 0.9395 0.7900 0.9349 38,442 +0.14(+18.34%)
Mar 25, 2025 0.8500 0.8501 0.7511 0.7900 100,237 -0.03(-3.47%)
Mar 24, 2025 0.8697 0.9222 0.8140 0.8184 38,011 -0.05(-5.39%)
Mar 21, 2025 0.8675 0.9139 0.8022 0.8650 44,414 +0.00(+0.00%)
Mar 20, 2025 0.9713 0.9713 0.8650 0.8650 39,731 -0.04(-4.21%)
Mar 19, 2025 0.9600 0.9650 0.9030 0.9030 29,456 -0.01(-0.77%)
Mar 18, 2025 0.9800 0.9891 0.9030 0.9100 31,679 -0.09(-9.00%)
Mar 17, 2025 1.060 1.128 0.9300 1.000 52,975 -0.08(-7.41%)
Mar 14, 2025 1.090 1.110 1.000 1.080 12,840 +0.05(+4.85%)
Mar 13, 2025 1.090 1.134 1.030 1.030 40,374 -0.08(-7.62%)
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%)
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.