S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

ADAGIO MED (ADGM)

NASDAQ

$0.66+$0.006 (+0.91%)

Price as of Aug 21, 2026 7:30 PM EDT

$14.4M
Market Cap
-49.68%
1-Year Change
Medical Devices
Industry

1 Month
+46.86%

Low Price$0.37

High Price$0.80
3 Months
-23.17%

Low Price$0.37

High Price$0.80
1 Year
-49.68%

Low Price$0.37

High Price$2.36

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	0.63	0.68	0.62	0.65	+2.37%	351,107
08/20/2026	0.63	0.65	0.62	0.63	+0.33%	111,154
08/19/2026	0.64	0.67	0.63	0.63	-2.17%	304,085
08/18/2026	0.64	0.65	0.63	0.65	-0.84%	281,225
08/17/2026	0.70	0.70	0.63	0.65	-5.88%	696,510
08/14/2026	0.70	0.73	0.67	0.69	+0.32%	643,583
08/13/2026	0.68	0.70	0.66	0.69	-0.01%	473,978
08/12/2026	0.73	0.73	0.67	0.69	-4.03%	464,276
08/11/2026	0.75	0.75	0.64	0.72	-3.37%	1,457,851
08/11/2026	-$0.30 Earnings
08/10/2026	0.68	0.77	0.66	0.74	+8.88%	1,443,578
08/07/2026	0.74	0.74	0.53	0.68	-6.63%	2,743,269
08/06/2026	0.74	0.77	0.65	0.73	-0.95%	3,115,702
08/05/2026	0.60	0.82	0.58	0.74	-7.62%	12,255,084
08/04/2026	0.60	1.13	0.55	0.80	+73.91%	476,012,010
08/03/2026	0.42	0.48	0.40	0.46	+21.60%	9,098,737
07/31/2026	0.40	0.40	0.37	0.38	+1.01%	64,849
07/30/2026	0.42	0.42	0.36	0.37	-8.66%	119,999
07/29/2026	0.43	0.46	0.41	0.41	-8.40%	88,121
07/28/2026	0.48	0.52	0.42	0.45	-7.06%	216,239
07/27/2026	0.51	0.51	0.48	0.48	-0.08%	28,410
07/24/2026	0.52	0.52	0.48	0.48	-1.63%	133,653
07/23/2026	0.49	0.54	0.47	0.49	+4.93%	40,348
07/22/2026	0.45	0.52	0.45	0.47	+5.66%	51,285
07/21/2026	0.51	0.53	0.44	0.44	-13.38%	167,667
07/20/2026	0.55	0.58	0.50	0.51	-3.72%	85,107
07/17/2026	0.54	0.54	0.51	0.53	0.00%	35,429
07/16/2026	0.57	0.59	0.52	0.53	-3.81%	43,999
07/15/2026	0.58	0.59	0.54	0.55	-5.00%	18,404
07/14/2026	0.58	0.60	0.57	0.58	+1.58%	11,487
07/13/2026	0.59	0.59	0.57	0.57	+0.18%	78,107
07/10/2026	0.58	0.64	0.57	0.57	+0.69%	200,828
07/09/2026	0.56	0.59	0.56	0.57	+1.07%	19,051
07/08/2026	0.61	0.66	0.56	0.56	-8.48%	100,919
07/07/2026	0.65	0.67	0.61	0.61	-2.24%	47,512
07/06/2026	0.63	0.68	0.63	0.63	-1.71%	36,834
07/02/2026	0.69	0.70	0.63	0.64	-3.65%	148,875
07/01/2026	0.68	0.68	0.65	0.66	+1.44%	1,513
06/30/2026	0.67	0.69	0.65	0.65	+0.09%	31,231
06/29/2026	0.67	0.69	0.65	0.65	+0.81%	65,765
06/26/2026	0.62	0.66	0.62	0.65	+3.78%	53,165
06/25/2026	0.64	0.70	0.62	0.62	-1.38%	77,326
06/24/2026	0.68	0.70	0.63	0.63	-5.96%	188,725
06/23/2026	0.68	0.71	0.67	0.67	-1.73%	20,092
06/22/2026	0.72	0.72	0.68	0.68	+0.41%	49,131
06/18/2026	0.70	0.74	0.68	0.68	-2.86%	54,107
06/17/2026	0.74	0.76	0.70	0.70	-1.45%	36,263
06/16/2026	0.77	0.77	0.71	0.71	-6.63%	66,347
06/15/2026	0.76	0.77	0.74	0.76	+2.11%	19,726
06/12/2026	0.78	0.80	0.74	0.75	-3.50%	46,623
06/11/2026	0.73	0.77	0.71	0.77	+2.43%	33,149
06/10/2026	0.74	0.78	0.74	0.75	+0.74%	43,867
06/09/2026	0.76	0.79	0.73	0.75	+0.62%	130,061
06/08/2026	0.72	0.75	0.70	0.74	+2.57%	149,232
06/05/2026	0.73	0.75	0.72	0.73	-3.32%	59,490
06/04/2026	0.79	0.80	0.74	0.75	-0.01%	132,491
06/03/2026	0.82	0.82	0.75	0.75	-4.15%	346,221
06/02/2026	0.78	0.78	0.75	0.78	+1.64%	73,069
06/01/2026	0.74	0.77	0.74	0.77	+6.34%	47,733
05/29/2026	0.71	0.80	0.71	0.72	-0.17%	79,104
05/28/2026	0.75	0.77	0.70	0.73	-5.82%	107,057
05/27/2026	0.77	0.81	0.75	0.77	+2.67%	66,833
05/26/2026	0.85	0.85	0.73	0.75	-10.82%	272,421
05/22/2026	0.85	0.88	0.80	0.84	-0.46%	392,792
05/21/2026	0.86	0.94	0.81	0.84	+0.13%	672,372
05/20/2026	0.86	0.90	0.84	0.84	+1.05%	39,322
05/19/2026	0.87	0.90	0.83	0.84	-5.46%	34,186
05/18/2026	0.90	0.94	0.86	0.88	+2.65%	19,727
05/15/2026	0.97	0.98	0.86	0.86	-4.48%	54,828
05/14/2026	0.93	0.97	0.90	0.90	0.00%	44,730
05/13/2026	0.97	1.00	0.90	0.90	-2.38%	15,383
05/12/2026	0.93	0.97	0.90	0.92	-1.83%	87,609
05/12/2026	-$0.31 Earnings
05/11/2026	0.97	1.00	0.94	0.94	-3.59%	53,089
05/08/2026	1.02	1.02	0.95	0.98	+2.31%	20,519
05/07/2026	0.97	1.04	0.95	0.95	-1.84%	35,241
05/06/2026	0.98	1.02	0.97	0.97	-0.93%	41,726
05/05/2026	0.98	1.04	0.95	0.98	+4.14%	76,906
05/04/2026	1.00	1.08	0.94	0.94	-8.64%	66,873
05/01/2026	0.86	1.04	0.85	1.03	+14.41%	93,438
04/30/2026	1.01	1.04	0.90	0.90	-14.26%	128,507
04/29/2026	1.01	1.10	0.99	1.05	-3.67%	298,749
04/28/2026	1.18	1.18	1.05	1.09	-5.22%	106,534
04/27/2026	1.48	1.52	1.03	1.15	-23.84%	744,121
04/24/2026	1.56	1.58	1.46	1.51	0.00%	60,262
04/23/2026	1.55	1.55	1.46	1.51	-0.66%	47,012
04/22/2026	1.51	1.53	1.49	1.52	+4.11%	7,555
04/21/2026	1.59	1.60	1.46	1.46	-4.58%	34,589
04/20/2026	1.50	1.56	1.47	1.53	-1.29%	34,113
04/17/2026	1.46	1.56	1.42	1.55	+4.73%	53,155
04/16/2026	1.46	1.64	1.44	1.48	+3.50%	52,351
04/15/2026	1.66	1.69	1.42	1.43	-12.27%	85,619
04/14/2026	1.48	1.68	1.43	1.63	+22.56%	290,551
04/13/2026	1.30	1.33	1.27	1.33	+3.91%	10,029
04/10/2026	1.40	1.40	1.25	1.28	-9.22%	56,208
04/09/2026	1.38	1.50	1.38	1.41	0.00%	181,359
04/08/2026	1.20	1.46	1.19	1.41	+19.49%	2,450,581
04/07/2026	1.25	1.25	1.18	1.18	-5.60%	24,019
04/06/2026	1.25	1.25	1.21	1.25	0.00%	17,138
04/02/2026	1.13	1.26	1.13	1.25	+6.84%	11,039