Adagio Medical Inc. (ADGM)
NASDAQ: ADGM
· Real-Time Price · USD
1.40
-0.31 (-18.13%)
At close: Oct 15, 2025, 3:59 PM
1.35
-3.57%
After-hours: Oct 15, 2025, 07:55 PM EDT
ADGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.99 | 2.02 | 1.69 | 1.71 | 1.71 | -10.47% | 112,229 |
| Oct 13, 2025 | 1.99 | 2.12 | 1.87 | 1.91 | 1.91 | -5.45% | 88,204 |
| Oct 10, 2025 | 2.35 | 2.58 | 1.96 | 2.02 | 2.02 | -14.04% | 488,100 |
| Oct 9, 2025 | 2.21 | 2.35 | 2.20 | 2.35 | 2.35 | 4.44% | 53,024 |
| Oct 8, 2025 | 2.32 | 2.39 | 2.16 | 2.25 | 2.25 | -4.66% | 114,401 |
| Oct 7, 2025 | 2.09 | 2.39 | 2.06 | 2.36 | 2.36 | 14.56% | 136,448 |
| Oct 6, 2025 | 1.98 | 2.06 | 1.96 | 2.06 | 2.06 | 3.00% | 23,900 |
| Oct 3, 2025 | 2.05 | 2.09 | 1.96 | 2.00 | 2.00 | -0.50% | 89,917 |
| Oct 2, 2025 | 2.02 | 2.02 | 1.92 | 2.01 | 2.01 | 1.52% | 65,700 |
| Oct 1, 2025 | 1.96 | 2.08 | 1.92 | 1.98 | 1.98 | 2.06% | 43,422 |
| Sep 30, 2025 | 2.01 | 2.01 | 1.88 | 1.94 | 1.94 | -3.96% | 44,400 |
| Sep 29, 2025 | 1.96 | 2.08 | 1.92 | 2.02 | 2.02 | 5.76% | 63,900 |
| Sep 26, 2025 | 2.02 | 2.02 | 1.85 | 1.91 | 1.91 | -5.91% | 64,213 |
| Sep 25, 2025 | 2.11 | 2.11 | 2.00 | 2.03 | 2.03 | -5.14% | 53,000 |
| Sep 24, 2025 | 2.09 | 2.20 | 2.05 | 2.14 | 2.14 | 5.42% | 138,746 |
| Sep 23, 2025 | 1.76 | 2.18 | 1.75 | 2.03 | 2.03 | 18.71% | 509,900 |
| Sep 22, 2025 | 1.70 | 1.78 | 1.60 | 1.71 | 1.71 | 0.00% | 123,642 |
| Sep 19, 2025 | 1.69 | 1.79 | 1.69 | 1.71 | 1.71 | -6.04% | 212,139 |
| Sep 18, 2025 | 1.52 | 1.85 | 1.39 | 1.82 | 1.82 | 11.66% | 14,159,808 |
| Sep 17, 2025 | 1.60 | 1.65 | 1.58 | 1.63 | 1.63 | 0.00% | 32,100 |
Page 1 of 16