Adagio Medical Inc. (ADGM)
0.81
0.04 (5.63%)
At close: Apr 14, 2025, 3:49 PM
0.77
-5.00%
After-hours: Apr 14, 2025, 05:34 PM EDT
Adagio Medical Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.78 | 0.78 | 0.82 | 0.82 | 0.75 | 0.75 | 0.81 | 0.81 | 5.19% | 12,445 |
| Apr 11, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.75 | 0.75 | 0.77 | 0.77 | -1.28% | 3,300 |
| Apr 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.74 | 0.74 | 0.78 | 0.78 | 1.30% | 24,842 |
| Apr 9, 2025 | 0.74 | 0.74 | 0.87 | 0.87 | 0.73 | 0.73 | 0.77 | 0.77 | -3.75% | 21,110 |
| Apr 8, 2025 | 0.83 | 0.83 | 0.91 | 0.91 | 0.76 | 0.76 | 0.80 | 0.80 | 3.90% | 11,700 |
| Apr 7, 2025 | 0.74 | 0.74 | 0.78 | 0.78 | 0.62 | 0.63 | 0.77 | 0.77 | 4.05% | 31,404 |
| Apr 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.70 | 0.70 | 0.74 | 0.74 | -6.33% | 38,133 |
| Apr 3, 2025 | 0.82 | 0.82 | 0.88 | 0.88 | 0.79 | 0.79 | 0.79 | 0.79 | -2.47% | 12,550 |
| Apr 2, 2025 | 0.84 | 0.84 | 0.87 | 0.87 | 0.80 | 0.80 | 0.81 | 0.81 | -3.57% | 18,882 |
| Apr 1, 2025 | 0.79 | 0.79 | 0.86 | 0.86 | 0.79 | 0.79 | 0.84 | 0.84 | 5.00% | 14,927 |
| Mar 31, 2025 | 0.92 | 0.92 | 0.94 | 0.94 | 0.76 | 0.76 | 0.80 | 0.80 | -14.89% | 100,211 |
| Mar 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.90 | 0.90 | 0.94 | 0.94 | -1.05% | 40,212 |
| Mar 27, 2025 | 0.96 | 0.96 | 0.98 | 0.98 | 0.88 | 0.88 | 0.95 | 0.95 | 2.15% | 58,249 |
| Mar 26, 2025 | 0.85 | 0.85 | 0.94 | 0.94 | 0.79 | 0.79 | 0.93 | 0.93 | 17.72% | 39,508 |
| Mar 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.75 | 0.75 | 0.79 | 0.79 | -3.66% | 100,337 |
| Mar 24, 2025 | 0.87 | 0.87 | 0.92 | 0.92 | 0.81 | 0.81 | 0.82 | 0.82 | -4.65% | 38,011 |
| Mar 21, 2025 | 0.87 | 0.87 | 0.91 | 0.91 | 0.80 | 0.80 | 0.86 | 0.86 | 0.00% | 44,414 |
| Mar 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 41,400 |
| Mar 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 29,500 |
| Mar 18, 2025 | 0.98 | 0.98 | 0.99 | 0.99 | 0.90 | 0.90 | 0.91 | 0.91 | -9.00% | 31,700 |
| Mar 17, 2025 | 1.06 | 1.06 | 1.13 | 1.13 | 0.93 | 0.93 | 1.00 | 1.00 | -7.41% | 53,376 |
| Mar 14, 2025 | 1.09 | 1.09 | 1.11 | 1.11 | 1.00 | 1.00 | 1.08 | 1.08 | 4.85% | 12,840 |
| Mar 13, 2025 | 1.09 | 1.09 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | 1.03 | -7.21% | 40,400 |
| Mar 12, 2025 | 1.11 | 1.11 | 1.14 | 1.14 | 1.05 | 1.05 | 1.11 | 1.11 | 6.73% | 45,127 |
| Mar 11, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.00 | 1.00 | 1.04 | 1.04 | -1.89% | 13,300 |
| Mar 10, 2025 | 1.09 | 1.09 | 1.12 | 1.12 | 1.01 | 1.01 | 1.06 | 1.06 | 0.00% | 11,498 |
| Mar 7, 2025 | 1.10 | 1.10 | 1.13 | 1.13 | 0.97 | 0.97 | 1.06 | 1.06 | -4.50% | 47,348 |
| Mar 6, 2025 | 1.09 | 1.09 | 1.13 | 1.13 | 1.02 | 1.02 | 1.11 | 1.11 | 3.74% | 77,412 |
| Mar 5, 2025 | 1.02 | 1.02 | 1.10 | 1.10 | 0.98 | 0.98 | 1.07 | 1.07 | 1.90% | 112,545 |
| Mar 4, 2025 | 0.91 | 0.91 | 1.06 | 1.06 | 0.87 | 0.87 | 1.05 | 1.05 | 10.53% | 77,525 |
| Mar 3, 2025 | 0.85 | 0.85 | 1.06 | 1.06 | 0.80 | 0.80 | 0.95 | 0.95 | 14.46% | 337,676 |
| Feb 28, 2025 | 1.52 | 1.52 | 1.55 | 1.55 | 0.79 | 0.79 | 0.83 | 0.83 | -46.10% | 756,800 |
| Feb 27, 2025 | 1.56 | 1.56 | 1.58 | 1.58 | 1.49 | 1.49 | 1.54 | 1.54 | -1.28% | 44,100 |
| Feb 26, 2025 | 1.44 | 1.44 | 1.65 | 1.65 | 1.43 | 1.43 | 1.56 | 1.56 | 10.64% | 84,200 |
| Feb 25, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.38 | 1.38 | 1.41 | 1.41 | -7.84% | 51,145 |
| Feb 24, 2025 | 1.39 | 1.39 | 1.58 | 1.58 | 1.37 | 1.37 | 1.53 | 1.53 | 9.29% | 107,806 |
| Feb 21, 2025 | 1.49 | 1.49 | 1.50 | 1.50 | 1.35 | 1.35 | 1.40 | 1.40 | -6.04% | 141,700 |
| Feb 20, 2025 | 1.42 | 1.42 | 1.67 | 1.67 | 1.37 | 1.37 | 1.49 | 1.49 | 15.50% | 562,624 |
| Feb 19, 2025 | 1.36 | 1.36 | 1.37 | 1.37 | 1.23 | 1.23 | 1.29 | 1.29 | -3.73% | 134,100 |
| Feb 18, 2025 | 1.31 | 1.31 | 1.41 | 1.41 | 1.25 | 1.25 | 1.34 | 1.34 | 3.88% | 159,408 |
| Feb 14, 2025 | 1.24 | 1.24 | 1.36 | 1.36 | 1.19 | 1.19 | 1.29 | 1.29 | 4.03% | 287,300 |
| Feb 13, 2025 | 1.04 | 1.04 | 1.24 | 1.24 | 1.04 | 1.04 | 1.24 | 1.24 | 16.98% | 155,022 |
| Feb 12, 2025 | 1.10 | 1.10 | 1.11 | 1.11 | 1.06 | 1.06 | 1.06 | 1.06 | -6.19% | 25,511 |
| Feb 11, 2025 | 1.00 | 1.00 | 1.13 | 1.13 | 1.00 | 1.00 | 1.13 | 1.13 | 8.65% | 98,134 |
| Feb 10, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.01 | 1.01 | 1.04 | 1.04 | -9.57% | 105,300 |
| Feb 7, 2025 | 1.11 | 1.11 | 1.22 | 1.22 | 1.06 | 1.06 | 1.15 | 1.15 | 6.48% | 124,334 |
| Feb 6, 2025 | 1.08 | 1.08 | 1.10 | 1.10 | 1.04 | 1.04 | 1.08 | 1.08 | -1.82% | 75,200 |
| Feb 5, 2025 | 1.17 | 1.17 | 1.20 | 1.20 | 1.08 | 1.08 | 1.10 | 1.10 | -5.98% | 129,029 |
| Feb 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.09 | 1.09 | 1.17 | 1.17 | -5.65% | 165,332 |
| Feb 3, 2025 | 1.11 | 1.11 | 1.31 | 1.31 | 1.07 | 1.07 | 1.24 | 1.24 | 5.98% | 861,400 |