Adagio Therapeutics Inc. (ADGI)
NASDAQ: ADGI
· Real-Time Price · USD
4.64
0.04 (0.87%)
At close: Sep 13, 2022, 6:00 AM
ADGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2022 | 4.62 | 4.74 | 4.40 | 4.64 | 4.64 | 0.87% | 536,354 |
| Sep 9, 2022 | 4.64 | 4.64 | 4.46 | 4.60 | 4.60 | -0.65% | 370,835 |
| Sep 8, 2022 | 4.59 | 4.77 | 4.50 | 4.63 | 4.63 | 0.43% | 474,300 |
| Sep 7, 2022 | 4.47 | 4.82 | 4.46 | 4.61 | 4.61 | 1.32% | 675,357 |
| Sep 6, 2022 | 4.78 | 4.80 | 4.53 | 4.55 | 4.55 | -4.81% | 496,848 |
| Sep 2, 2022 | 4.71 | 4.84 | 4.65 | 4.78 | 4.78 | 3.24% | 337,873 |
| Sep 1, 2022 | 4.57 | 4.65 | 4.41 | 4.63 | 4.63 | 1.54% | 351,009 |
| Aug 31, 2022 | 4.50 | 4.68 | 4.46 | 4.56 | 4.56 | 1.79% | 264,625 |
| Aug 30, 2022 | 4.65 | 4.66 | 4.42 | 4.48 | 4.48 | -2.82% | 240,968 |
| Aug 29, 2022 | 4.51 | 4.81 | 4.51 | 4.61 | 4.61 | 0.44% | 293,440 |
| Aug 26, 2022 | 4.65 | 4.75 | 4.54 | 4.59 | 4.59 | -1.71% | 373,940 |
| Aug 25, 2022 | 4.76 | 4.84 | 4.56 | 4.67 | 4.67 | -2.10% | 499,431 |
| Aug 24, 2022 | 4.42 | 4.88 | 4.40 | 4.77 | 4.77 | 6.47% | 642,928 |
| Aug 23, 2022 | 4.16 | 4.51 | 3.90 | 4.48 | 4.48 | 7.43% | 444,655 |
| Aug 22, 2022 | 4.60 | 4.90 | 4.09 | 4.17 | 4.17 | -0.71% | 1,367,666 |
| Aug 19, 2022 | 4.40 | 4.77 | 4.20 | 4.20 | 4.20 | -6.87% | 1,375,848 |
| Aug 18, 2022 | 4.03 | 4.55 | 3.86 | 4.51 | 4.51 | 12.19% | 2,415,452 |
| Aug 17, 2022 | 3.80 | 4.17 | 3.80 | 4.02 | 4.02 | 3.34% | 2,691,292 |
| Aug 16, 2022 | 3.93 | 3.95 | 3.75 | 3.89 | 3.89 | -2.51% | 369,347 |
| Aug 15, 2022 | 4.00 | 4.09 | 3.92 | 3.99 | 3.99 | 0.00% | 585,135 |