Adagio Medical Inc. (ADGM)
NASDAQ: ADGM
· Real-Time Price · USD
1.27
-0.02 (-1.55%)
At close: Aug 19, 2025, 3:57 PM
1.39
9.02%
Pre-market: Aug 20, 2025, 08:00 AM EDT
ADGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.33 | 1.37 | 1.22 | 1.25 | 1.25 | -3.10% | 23,653 |
| 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 |
| Aug 7, 2025 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -1.47% | 6,976 |
| Aug 6, 2025 | 1.29 | 1.38 | 1.24 | 1.36 | 1.36 | 4.62% | 17,128 |
| Aug 5, 2025 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 8,117 |
| Aug 4, 2025 | 1.26 | 1.38 | 1.18 | 1.37 | 1.37 | 8.73% | 34,468 |
| Aug 1, 2025 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -4.55% | 9,887 |
| Jul 31, 2025 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -3.65% | 4,626 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.28 | 1.37 | 1.37 | -6.16% | 41,052 |
| Jul 29, 2025 | 1.58 | 1.74 | 1.46 | 1.46 | 1.46 | -9.88% | 105,301 |
| Jul 28, 2025 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | -5.81% | 12,600 |
| Jul 25, 2025 | 1.63 | 1.80 | 1.63 | 1.72 | 1.72 | 0.00% | 28,900 |
| Jul 24, 2025 | 1.75 | 1.87 | 1.65 | 1.72 | 1.72 | -2.82% | 37,184 |
| Jul 23, 2025 | 1.66 | 1.78 | 1.66 | 1.77 | 1.77 | 4.73% | 64,400 |