ADGM | ADAGIO MED | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

ADAGIO MED (ADGM)

NASDAQ

$0.11-$0.003 (-2.86%)

Price as of Oct 22, 2026 7:19 PM EDT

$3.2M
Market Cap
-91.40%
1-Year Change
Medical Devices
Industry

1 Month
-77.08%

Low Price$0.09

High Price$0.49
3 Months
-73.91%

Low Price$0.09

High Price$0.80
1 Year
-91.40%

Low Price$0.09

High Price$1.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	0.12	0.12	0.11	0.12	-4.55%	768,738
10/20/2026	0.12	0.12	0.12	0.12	+0.67%	775,851
10/19/2026	0.10	0.12	0.10	0.12	+21.21%	3,288,096
10/16/2026	0.10	0.11	0.10	0.10	-3.88%	626,074
10/15/2026	0.09	0.11	0.08	0.10	+15.73%	25,148,547
10/14/2026	0.12	0.13	0.08	0.09	-28.97%	3,211,320
10/13/2026	0.13	0.14	0.12	0.13	-5.08%	793,854
10/12/2026	0.13	0.14	0.13	0.13	+1.54%	1,271,072
10/09/2026	0.13	0.13	0.13	0.13	0.00%	690,432
10/08/2026	0.13	0.13	0.12	0.13	-2.84%	1,492,363
10/07/2026	0.14	0.14	0.13	0.13	-3.04%	1,638,286
10/06/2026	0.14	0.15	0.13	0.14	-2.20%	1,564,277
10/05/2026	0.15	0.15	0.14	0.14	-7.84%	1,632,890
10/02/2026	0.16	0.16	0.15	0.15	-1.86%	1,610,879
10/01/2026	0.16	0.18	0.15	0.16	+1.96%	7,729,847
09/30/2026	0.15	0.16	0.14	0.15	+6.25%	1,232,996
09/29/2026	0.18	0.18	0.12	0.14	-15.64%	2,234,675
09/28/2026	0.20	0.20	0.16	0.17	-12.46%	1,881,904
09/25/2026	0.22	0.22	0.19	0.20	-7.14%	2,088,722
09/24/2026	0.21	0.22	0.18	0.21	-7.89%	5,854,442
09/23/2026	0.33	0.35	0.21	0.23	-53.04%	36,573,659
09/22/2026	0.50	0.52	0.44	0.49	-3.48%	153,830
09/21/2026	0.52	0.52	0.46	0.50	+4.25%	128,460
09/18/2026	0.51	0.52	0.48	0.48	-7.21%	97,110
09/17/2026	0.50	0.52	0.49	0.52	+4.21%	85,290
09/16/2026	0.49	0.52	0.46	0.50	+7.99%	185,524
09/15/2026	0.46	0.50	0.43	0.46	+2.57%	313,041
09/14/2026	0.56	0.60	0.45	0.45	-19.70%	471,529
09/11/2026	0.56	0.61	0.56	0.56	-3.28%	27,198
09/10/2026	0.59	0.62	0.57	0.58	-4.13%	100,759
09/09/2026	0.59	0.64	0.58	0.61	-0.41%	69,240
09/08/2026	0.58	0.64	0.55	0.61	+7.71%	180,600
09/04/2026	0.53	0.59	0.53	0.56	+4.31%	297,596
09/03/2026	0.54	0.55	0.53	0.54	+2.04%	63,784
09/02/2026	0.52	0.54	0.50	0.53	+3.42%	233,163
09/01/2026	0.54	0.54	0.50	0.51	-3.03%	91,361
08/31/2026	0.53	0.55	0.49	0.53	+3.41%	279,804
08/28/2026	0.52	0.54	0.50	0.51	-1.79%	230,473
08/27/2026	0.54	0.55	0.52	0.52	-0.33%	120,250
08/26/2026	0.54	0.56	0.51	0.52	-5.09%	329,392
08/25/2026	0.58	0.61	0.55	0.55	-6.80%	570,644
08/24/2026	0.64	0.66	0.56	0.59	-9.09%	436,636
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