NasdaqCM - Nasdaq Real Time Price USD

Adagio Medical Holdings, Inc. (ADGM)

1.4600
+0.0700
+(5.04%)
At close: May 9 at 4:00:01 PM EDT
1.3899
-0.07
(-4.80%)
After hours: May 9 at 7:46:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.40001.66001.40001.46001.4600163,000
May 8, 20251.29001.46001.29001.39001.3900171,600
May 7, 20251.22001.32001.22001.29001.2900105,200
May 6, 20251.20001.28001.19001.26001.260084,200
May 5, 20251.23001.29001.21801.28001.280079,300
May 2, 20251.23001.27601.20001.26001.2600167,000
May 1, 20251.29001.29001.23001.26001.2600149,100
Apr 30, 20251.16001.32001.16001.29001.2900173,900
Apr 29, 20251.16001.24001.16001.20001.2000115,800
Apr 28, 20251.30001.32001.15001.24001.2400310,300
Apr 25, 20251.13001.35601.10001.30001.3000609,600
Apr 24, 20251.07001.19001.01001.14001.1400255,800
Apr 23, 20251.02001.19801.01901.11001.11001,153,700
Apr 22, 20251.18001.38900.99001.00001.00001,827,000
Apr 21, 20251.31001.49001.17001.20001.20002,198,300
Apr 17, 20250.95002.87000.95001.78001.7800115,479,200
Apr 16, 20250.82800.98000.80200.92300.923039,500
Apr 15, 20250.76100.88900.75100.88900.889014,700
Apr 14, 20250.78000.81800.75000.80700.807012,400
Apr 11, 20250.85000.85000.75200.76700.76703,300
Apr 10, 20250.87300.87300.73600.78000.780024,700
Apr 9, 20250.74200.86600.73200.77500.775021,100
Apr 8, 20250.83000.91000.76200.79800.798011,700
Apr 7, 20250.74000.78100.62500.77500.775031,400
Apr 4, 20250.80400.80400.70000.74100.741038,100
Apr 3, 20250.82000.87800.78800.79100.791012,300
Apr 2, 20250.84000.87000.80000.81100.811018,800
Apr 1, 20250.79100.86000.79100.84000.840014,900
Mar 31, 20250.92100.93900.76100.80500.8050100,200
Mar 28, 20250.96900.96900.90000.94000.940040,200
Mar 27, 20250.96000.98000.88400.95000.950058,200
Mar 26, 20250.85000.93900.79000.93500.935038,400
Mar 25, 20250.85000.85000.75100.79000.7900100,300
Mar 24, 20250.87000.92200.81400.81800.818038,000
Mar 21, 20250.86800.91400.80200.86500.865044,200
Mar 20, 20250.97100.97100.86500.86500.865041,400
Mar 19, 20250.96500.96500.90300.90300.903029,500
Mar 18, 20250.98400.98900.90300.91000.910031,700
Mar 17, 20251.06001.12800.93001.00001.000053,000
Mar 14, 20251.09001.11001.00001.08001.080012,800
Mar 13, 20251.09001.13401.03001.03001.030040,400
Mar 12, 20251.10601.14001.05001.11501.115045,100
Mar 11, 20251.15801.15801.00001.04001.040013,300
Mar 10, 20251.09001.12001.01001.06001.060011,400
Mar 7, 20251.10001.13000.97001.06001.060047,200
Mar 6, 20251.08901.13501.02501.10501.105077,400
Mar 5, 20251.02001.10000.97701.07001.0700112,500
Mar 4, 20250.90601.06000.87101.05001.050077,100
Mar 3, 20250.84801.06000.79500.95400.9540337,400
Feb 28, 20251.52001.54900.79000.83300.8330756,800
Feb 27, 20251.56001.58001.49001.54001.540044,100
Feb 26, 20251.44001.65001.43001.55801.558083,500
Feb 25, 20251.50201.52001.38001.41001.410051,100
Feb 24, 20251.39001.58001.37201.53001.5300107,800
Feb 21, 20251.49001.50001.35001.40001.4000141,700
Feb 20, 20251.42001.67001.37001.49001.4900562,600
Feb 19, 20251.36001.37001.23001.29001.2900134,100
Feb 18, 20251.30901.41001.25001.34001.3400159,200
Feb 14, 20251.24001.36001.19001.29001.2900287,300
Feb 13, 20251.04001.24001.04001.24001.2400155,000
Feb 12, 20251.10001.11301.06001.06001.060025,100
Feb 11, 20251.00001.13001.00001.13001.130098,100
Feb 10, 20251.13001.13101.01001.04001.0400105,300
Feb 7, 20251.11001.22101.06001.15001.1500124,100
Feb 6, 20251.08001.10001.04001.08001.080075,200
Feb 5, 20251.17001.20001.07601.10001.1000126,900
Feb 4, 20251.22001.22001.09001.17001.1700165,300
Feb 3, 20251.11001.31001.07001.24001.2400861,400
Jan 31, 20250.98501.22000.96001.17001.1700622,500
Jan 30, 20250.98001.03000.97901.00001.000075,400
Jan 29, 20251.02001.03000.98001.01001.010058,200
Jan 28, 20251.02001.03000.97001.01001.010083,300
Jan 27, 20250.96001.05500.94800.98200.9820157,200
Jan 24, 20250.92001.02000.89001.01001.0100168,800
Jan 23, 20250.79900.95000.79900.92100.9210159,600
Jan 22, 20250.75000.83500.75000.81900.8190355,200
Jan 21, 20250.77900.80000.75000.75000.7500106,400
Jan 17, 20250.81000.85200.75100.77500.7750235,400
Jan 16, 20250.82000.83500.77000.82300.8230309,600
Jan 15, 20250.90100.91000.81200.84300.8430121,800
Jan 14, 20250.89000.90200.83100.88300.8830170,300
Jan 13, 20250.94000.96000.85000.89000.8900296,200
Jan 10, 20251.04001.06000.91000.95300.9530348,700
Jan 8, 20251.12001.13500.98001.00501.0050669,100
Jan 7, 20251.11001.19001.11001.11001.1100968,800
Jan 6, 20251.12001.29001.08401.22001.2200494,900
Jan 3, 20251.04001.17001.04001.12001.1200563,900
Jan 2, 20251.22001.30001.06001.17001.170010,955,300
Dec 31, 20240.98001.35800.96201.05001.05001,639,500
Dec 30, 20241.02001.12000.97001.02001.0200370,600
Dec 27, 20241.09001.10700.96501.05001.0500340,300
Dec 26, 20241.13001.20001.02001.06001.06001,142,400
Dec 24, 20241.04001.06000.95000.97100.9710361,400
Dec 23, 20241.69001.73001.05001.09001.09004,838,400
Dec 20, 20241.77001.97101.36001.65001.6500284,100
Dec 19, 20241.64001.99001.64001.84001.840036,500
Dec 18, 20241.87001.95101.62001.70001.700046,200
Dec 17, 20241.90001.99001.78001.85001.850012,100
Dec 16, 20241.89202.10001.80001.83001.830019,800
Dec 13, 20242.15002.16002.00002.02002.02009,700
Dec 12, 20242.35002.35002.13002.14502.145030,700
Dec 11, 20242.31002.46902.23002.32002.320023,900
Dec 10, 20242.35002.47002.30002.41002.410035,600
Dec 9, 20242.31502.49002.28002.34002.340053,900
Dec 6, 20242.15002.37002.15002.30002.300028,100
Dec 5, 20242.20002.28002.07002.25002.250027,600
Dec 4, 20242.40002.40002.26002.30002.300041,400
Dec 3, 20242.47002.77002.43002.47002.470018,800
Dec 2, 20242.67002.67002.34002.47002.470063,300
Nov 29, 20242.45902.70002.45902.67002.670012,800
Nov 27, 20242.57002.75002.44002.55002.550031,700
Nov 26, 20242.87002.87202.52002.58502.585076,700
Nov 25, 20242.50002.98002.40002.60002.6000135,900
Nov 22, 20242.30002.47002.14002.47002.470068,800
Nov 21, 20241.95002.30001.90002.28002.280088,100
Nov 20, 20242.45002.63701.69002.00002.0000248,200
Nov 19, 20242.61902.78002.30002.44002.440097,600
Nov 18, 20243.05003.31802.58002.73002.7300139,800
Nov 15, 20243.70003.76002.66003.00003.0000423,700
Nov 14, 20242.55004.20002.33003.71003.71002,662,500
Nov 13, 20242.40002.50402.34002.35002.35004,800
Nov 12, 20242.61002.62002.40002.40002.400010,300
Nov 11, 20242.66002.77002.60002.60002.60004,700
Nov 8, 20242.70002.71002.51002.51002.51007,000
Nov 7, 20242.70002.90502.65002.70002.700013,000
Nov 6, 20242.70002.95002.66002.66002.660026,700
Nov 5, 20242.97003.34002.80502.92002.920011,800
Nov 4, 20242.72002.75002.71002.71002.71002,500
Nov 1, 20242.72002.88702.65002.71502.715044,600
Oct 31, 20242.75003.00002.70002.70002.700020,700
Oct 30, 20242.85002.87502.70002.77402.77405,700
Oct 29, 20242.90002.90002.75002.80002.80005,900
Oct 28, 20242.97003.00002.72002.76002.760012,200
Oct 25, 20242.70002.95002.70002.90002.900014,600
Oct 24, 20242.72102.98602.70002.70002.700034,200
Oct 23, 20242.72003.00002.70002.70002.70008,300
Oct 22, 20242.80002.80002.70002.70002.70007,300
Oct 21, 20242.80002.80002.70002.79002.79002,700
Oct 18, 20242.88002.88002.80002.80002.80003,000
Oct 17, 20242.90003.00002.77802.87502.87505,700
Oct 16, 20242.59002.90002.58502.87502.87507,000
Oct 15, 20242.77002.92702.64202.75002.750014,200
Oct 14, 20242.86002.96002.52002.80002.80009,300
Oct 11, 20242.82502.82502.82502.82502.82501,300
Oct 10, 20242.90002.90002.65002.75002.75002,500
Oct 9, 20242.56002.91002.56002.80002.800024,300
Oct 8, 20242.73002.85002.60002.60002.60005,600
Oct 7, 20242.93003.00002.74002.80002.800012,900
Oct 4, 20242.49002.99002.40002.89002.890038,100
Oct 3, 20243.26003.44002.50002.52002.520036,600
Oct 2, 20243.19003.30002.81002.85002.850016,700
Oct 1, 20242.78003.37402.66002.80402.804050,900
Sep 30, 20243.15503.15502.44002.58002.580038,700
Sep 27, 20243.06803.11002.80002.86002.860013,400
Sep 26, 20243.28003.42003.07003.42003.420025,000
Sep 25, 20243.35003.52003.17003.17003.170047,200
Sep 24, 20243.50003.70003.26003.43503.43507,900
Sep 23, 20243.78004.03003.49003.52003.520010,300
Sep 20, 20243.96003.97603.78003.85003.850028,700
Sep 19, 20244.12004.31004.03004.06004.06005,100
Sep 18, 20244.26504.35003.81004.26004.260027,400
Sep 17, 20244.66004.67004.18504.44004.4400152,000
Sep 16, 20244.10004.94003.72004.20004.200031,600
Sep 13, 20243.97004.14003.73004.08204.082030,600
Sep 12, 20243.80003.88003.63503.85003.85005,000
Sep 11, 20243.94004.00003.70003.72003.72009,700
Sep 10, 20244.20004.20003.90003.90003.90004,800
Sep 9, 20244.28004.38003.85004.21004.210022,000
Sep 6, 20244.40004.79004.13004.35004.350011,500
Sep 5, 20244.55004.67004.38004.38004.38004,600
Sep 4, 20244.77004.77004.59004.59004.5900900
Sep 3, 20244.63004.85004.54504.85004.85003,500
Aug 30, 20244.50005.15004.18005.15005.150036,000
Aug 29, 20244.33004.74004.16004.69004.69005,300
Aug 28, 20244.37004.89004.34004.34004.34006,800
Aug 27, 20245.08005.25004.17004.31504.315085,000
Aug 26, 20245.40005.80005.00005.10005.100017,000
Aug 23, 20245.56005.56004.46005.20005.200023,100
Aug 22, 20245.53005.53005.11005.20005.200060,500
Aug 21, 20245.42005.79805.35005.37005.370041,200
Aug 20, 20245.59005.80005.21405.80005.800050,400
Aug 19, 20244.90006.14404.90005.58005.580040,300
Aug 16, 20245.70005.70005.10005.42005.420084,500
Aug 15, 20245.39006.38004.90005.30005.300078,000
Aug 14, 20245.65005.73004.99005.12005.120031,700
Aug 13, 20246.40006.54005.50005.86005.860047,600
Aug 12, 20245.60005.80005.24005.60005.600024,800
Aug 9, 20245.26006.23004.91005.80005.800023,800
Aug 8, 20244.75006.78004.75005.42505.4250136,700
Aug 7, 20244.46005.40004.00004.90404.904026,800
Aug 6, 20245.60005.60004.80004.94004.940037,600
Aug 5, 20246.15006.70005.15005.90005.900080,100
Aug 2, 20248.66009.34006.56008.17008.1700272,100

Related Tickers

TIVC Tivic Health Systems, Inc.
3.9400
-5.06%
 
NAOV NanoVibronix, Inc.
4.1200
-0.96%
 
DHAI DIH Holding US, Inc.
0.1810
-1.04%
 
BJDX Bluejay Diagnostics, Inc.
1.7500
-0.57%
 
VERO Venus Concept Inc.
2.4300
+0.41%
 
XTNT Xtant Medical Holdings, Inc.
0.5047
-6.02%
 
BSGM BioSig Technologies, Inc.
1.9400
+8.38%
 
HSCS HeartSciences Inc.
3.4286
-1.76%
 
RSLS ReShape Lifesciences Inc.
6.66
-20.07%
 
QLINEA.ST Q-linea AB (publ)
0.0409
+0.99%