Adagio Medical Inc. (ADGM)
undefined: ADGM
· Real-Time Price · USD
1.59
-0.11 (-6.47%)
At close: Sep 05, 2025, 3:59 PM
1.60
0.63%
After-hours: Sep 05, 2025, 05:23 PM EDT
ADGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.70 | 1.70 | 1.56 | 1.58 | 1.58 | -4.24% | 35,747 |
| Sep 4, 2025 | 1.65 | 1.77 | 1.65 | 1.65 | 1.65 | 0.61% | 73,400 |
| Sep 3, 2025 | 1.67 | 1.67 | 1.51 | 1.64 | 1.64 | 0.00% | 27,555 |
| Sep 2, 2025 | 1.57 | 1.68 | 1.49 | 1.64 | 1.64 | 1.86% | 38,027 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.53 | 1.61 | 1.61 | -6.40% | 32,100 |
| Aug 28, 2025 | 1.64 | 1.79 | 1.55 | 1.72 | 1.72 | 5.52% | 50,748 |
| Aug 27, 2025 | 1.36 | 1.86 | 1.36 | 1.63 | 1.63 | 15.60% | 141,900 |
| Aug 26, 2025 | 1.27 | 1.47 | 1.27 | 1.41 | 1.41 | 11.02% | 65,600 |
| Aug 25, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 7,700 |
| Aug 22, 2025 | 1.21 | 1.30 | 1.20 | 1.29 | 1.29 | 4.88% | 16,647 |
| Aug 21, 2025 | 1.22 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 15,800 |
| Aug 20, 2025 | 1.24 | 1.35 | 1.24 | 1.25 | 1.25 | 0.00% | 20,630 |
| Aug 19, 2025 | 1.33 | 1.37 | 1.22 | 1.25 | 1.25 | -3.10% | 23,700 |
| Aug 18, 2025 | 1.27 | 1.37 | 1.27 | 1.29 | 1.29 | 0.78% | 4,500 |
| Aug 15, 2025 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | 1.59% | 11,826 |
| Aug 14, 2025 | 1.40 | 1.40 | 1.25 | 1.26 | 1.26 | -0.79% | 70,237 |
| Aug 13, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.55% | 8,200 |
| Aug 12, 2025 | 1.34 | 1.34 | 1.27 | 1.29 | 1.29 | -4.44% | 30,534 |
| Aug 11, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | 1.35 | 0.00% | 10,716 |
| Aug 8, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 5,523 |