Adagio Medical Holdings Inc (ADGM)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -46.3157894737 | 1.9 | 1.99 | 0.91 | 1042152 | 1.13288368 | CS |
| 4 | -1.85 | -64.4599303136 | 2.87 | 2.8724 | 0.91 | 299038 | 1.23596084 | CS |
| 12 | -1.76 | -63.309352518 | 2.78 | 4.1999 | 0.91 | 167090 | 2.12268456 | CS |
| 26 | -7.18 | -87.5609756098 | 8.2 | 9.34 | 0.91 | 116075 | 2.66097883 | CS |
| 52 | -7.18 | -87.5609756098 | 8.2 | 9.34 | 0.91 | 116075 | 2.66097883 | CS |
| 156 | -7.18 | -87.5609756098 | 8.2 | 9.34 | 0.91 | 116075 | 2.66097883 | CS |
| 260 | -7.18 | -87.5609756098 | 8.2 | 9.34 | 0.91 | 116075 | 2.66097883 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 1.09 | -0.56 | -33.94 | 1.69 | 1.73 | 1.05 | 4832502 |
| 1734737700 | 1.65 | -0.19 | -10.33 | 1.86 | 1.9713 | 1.36 | 284094 |
| 1734651300 | 1.84 | 0.14 | 8.24 | 1.72 | 1.9899 | 1.6399999 | 36453 |
| 1734564900 | 1.7 | -0.15 | -8.11 | 1.97 | 1.97 | 1.62 | 45584 |
| 1734478500 | 1.85 | 0.02 | 1.09 | 1.9 | 1.99 | 1.78 | 12129 |
| 1734392100 | 1.83 | -0.19 | -9.41 | 2 | 2.1 | 1.8 | 19844 |
| 1734132900 | 2.02 | -0.13 | -5.83 | 2.1 | 2.16 | 2 | 9713 |
| 1734046500 | 2.145 | -0.18 | -7.54 | 2.27 | 2.35 | 2.13 | 30740 |
| 1733960100 | 2.32 | -0.09 | -3.73 | 2.42 | 2.4688 | 2.23 | 23920 |
| 1733873700 | 2.41 | 0.07 | 2.99 | 2.35 | 2.47 | 2.3 | 35615 |
| 1733787300 | 2.34 | 0.04 | 1.74 | 2.42 | 2.49 | 2.2799999 | 53949 |
| 1733528100 | 2.3 | 0.05 | 2.22 | 2.23 | 2.37 | 2.15 | 28121 |
| 1733441700 | 2.25 | -0.05 | -2.17 | 2.25 | 2.2799 | 2.07 | 27620 |
| 1733355300 | 2.3 | -0.17 | -6.88 | 2.4 | 2.4 | 2.2599999 | 40446 |
| 1733268900 | 2.47 | 0 | 0.00 | 2.47 | 2.8 | 2.43 | 18246 |
| 1733182500 | 2.47 | -0.18 | -6.79 | 2.67 | 2.67 | 2.34 | 63297 |
| 1732917840 | 2.65 | 0.1 | 3.92 | 2.54 | 2.6999 | 2.4586 | 12837 |
| 1732750500 | 2.55 | -0.04 | -1.35 | 2.57 | 2.75 | 2.44 | 31705 |
| 1732664100 | 2.585 | -0.02 | -0.58 | 2.87 | 2.8724 | 2.52 | 74906 |
| 1732577700 | 2.6 | 0.13 | 5.26 | 2.5 | 2.9799 | 2.4 | 133128 |
| 1732318500 | 2.47 | 0.19 | 8.33 | 2.3 | 2.47 | 2.14 | 67445 |
| 1732232100 | 2.2799999 | 0.28 | 14.00 | 1.95 | 2.3 | 1.9 | 87295 |
| 1732145700 | 2 | -0.44 | -18.03 | 2.44 | 2.6371 | 1.69 | 243626 |
| 1732059300 | 2.44 | -0.29 | -10.62 | 2.7599999 | 2.7799999 | 2.3 | 97369 |
| 1731972900 | 2.73 | -0.27 | -9.00 | 3.05 | 3.3178 | 2.58 | 135535 |
| 1731713700 | 3 | -0.71 | -19.14 | 3.7 | 3.76 | 2.66 | 410068 |
| 1731627300 | 3.71 | 1.36 | 57.87 | 2.49 | 4.1999 | 2.33 | 2637296 |
| 1731540900 | 2.35 | -0.05 | -2.08 | 2.45 | 2.5038 | 2.34 | 4777 |
| 1731454500 | 2.4 | -0.2 | -7.69 | 2.61 | 2.6202 | 2.4 | 10306 |
| 1731368100 | 2.6 | 0.09 | 3.59 | 2.66 | 2.77 | 2.6 | 4676 |
| 1731108900 | 2.5099999 | -0.19 | -7.04 | 2.7 | 2.7101 | 2.5099999 | 6999 |
| 1731022500 | 2.7 | 0.04 | 1.50 | 2.7 | 2.9049999 | 2.65 | 13036 |
| 1730936100 | 2.66 | -0.26 | -8.90 | 2.7 | 2.95 | 2.66 | 26696 |
| 1730849700 | 2.92 | 0.21 | 7.75 | 2.73 | 3.34 | 2.73 | 11792 |
| 1730763300 | 2.71 | -0.01 | -0.18 | 2.72 | 2.83 | 2.71 | 2497 |
| 1730500500 | 2.715 | 0.01 | 0.56 | 2.7 | 2.8871 | 2.65 | 44596 |
| 1730414100 | 2.7 | -0.07 | -2.67 | 2.7799999 | 3 | 2.7 | 20635 |
| 1730327700 | 2.774 | -0.03 | -0.93 | 2.73 | 2.875 | 2.7 | 5709 |
| 1730241300 | 2.8 | 0.04 | 1.45 | 2.83 | 2.9 | 2.75 | 5894 |
| 1730154900 | 2.7599999 | -0.14 | -4.83 | 2.88 | 3 | 2.72 | 12178 |
| 1729895700 | 2.9 | 0.2 | 7.41 | 2.7 | 2.95 | 2.7 | 14555 |
| 1729809300 | 2.7 | 0 | 0.00 | 2.7 | 2.9857 | 2.7 | 34235 |
| 1729722900 | 2.7 | 0 | 0.00 | 2.7 | 3 | 2.7 | 8271 |
| 1729636500 | 2.7 | -0.09 | -3.23 | 2.7 | 2.8 | 2.7 | 7293 |
| 1729550100 | 2.79 | -0.01 | -0.36 | 2.86 | 2.86 | 2.7 | 2665 |
| 1729290900 | 2.8 | -0.08 | -2.61 | 2.91 | 2.91 | 2.8 | 2987 |
| 1729204500 | 2.875 | 0 | 0.00 | 3 | 3 | 2.7775 | 5695 |
| 1729118100 | 2.875 | 0.13 | 4.55 | 2.73 | 2.9 | 2.585 | 6974 |
| 1729031700 | 2.75 | -0.05 | -1.79 | 2.83 | 2.9266 | 2.642 | 14220 |
| 1728945300 | 2.8 | -0.03 | -0.88 | 2.86 | 2.96 | 2.52 | 9308 |
| 1728686100 | 2.825 | 0.08 | 2.73 | 2.82 | 2.825 | 2.75 | 1295 |
| 1728599700 | 2.75 | -0.05 | -1.79 | 2.72 | 2.9 | 2.6501 | 2455 |
| 1728513300 | 2.8 | 0.2 | 7.69 | 2.66 | 2.91 | 2.56 | 24314 |
| 1728426900 | 2.6 | -0.2 | -7.14 | 2.77 | 2.98 | 2.6 | 5613 |
| 1728340500 | 2.8 | -0.09 | -3.11 | 2.93 | 3 | 2.74 | 12388 |
| 1728081300 | 2.89 | 0.37 | 14.71 | 2.5 | 2.99 | 2.4 | 38117 |
| 1727994900 | 2.5195 | -0.33 | -11.60 | 2.86 | 3.44 | 2.5 | 36583 |
| 1727908500 | 2.85 | 0.05 | 1.64 | 2.94 | 3.3 | 2.81 | 16747 |
| 1727822100 | 2.8039 | 0.22 | 8.68 | 2.7799999 | 3.374 | 2.6603 | 50957 |
| 1727735700 | 2.58 | -0.28 | -9.79 | 3.14 | 3.1549999 | 2.44 | 38726 |
| 1727476500 | 2.86 | -0.56 | -16.37 | 3.34 | 3.34 | 2.8 | 13443 |
| 1727390100 | 3.42 | 0.25 | 7.89 | 3.2799999 | 3.42 | 3.0703 | 24997 |
| 1727303700 | 3.17 | -0.27 | -7.72 | 3.47 | 3.52 | 3.17 | 47214 |
| 1727217300 | 3.4352 | -0.08 | -2.41 | 3.56 | 3.7 | 3.2599999 | 7871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
