Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adagio Medical (ADGM.US) Share Price

Price $1.26 on 03-04-2026 at 22:47:26
Change $0.04 3.2%
Buy $1.40
Sell $1.12
Last Trade: -
Day's Volume: 1,969
Last Close: $1.25
Open: $1.22
ISIN: US00534B1008
Day's Range $1.22 - $1.26
52wk Range: $0.625 - $2.86
Market Capitalisation: $N/A
VWAP: $1.24957
Shares in Issue: N/A

Adagio Medical (ADGM.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Adagio Medical trades

Adagio Medical (ADGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 1.22 1.26 1.22 1.25 1,969
2nd Apr 2026 (Thu) 1.22 1.26 1.22 1.25 1,969
1st Apr 2026 (Wed) 1.20 1.21 1.20 1.17 722
31st Mar 2026 (Tue) 1.10 1.15 1.10 1.15 1,694
30th Mar 2026 (Mon) 1.205 1.205 1.08 1.08 8,433
27th Mar 2026 (Fri) 1.20 1.20 1.16 1.22 292
26th Mar 2026 (Thu) 1.25 1.25 1.24 1.24 1,865
25th Mar 2026 (Wed) 1.26 1.26 1.21 1.23 5,666
24th Mar 2026 (Tue) 1.15 1.37 1.15 1.26 7,614
23rd Mar 2026 (Mon) 1.07 1.13 1.07 1.13 0
20th Mar 2026 (Fri) 1.07 1.14 1.05 1.13 4,140
19th Mar 2026 (Thu) 1.06 1.07 1.03 1.03 427
18th Mar 2026 (Wed) 1.05 1.05 1.01 1.01 757
17th Mar 2026 (Tue) 1.08 1.12 0.9701 1.07 5,461
16th Mar 2026 (Mon) 1.08 1.13 1.06 1.07 8,281
13th Mar 2026 (Fri) 1.01 1.18 0.998 1.05 24,407
12th Mar 2026 (Thu) 1.01 1.05 1.01 1.02 5
11th Mar 2026 (Wed) 0.9899 0.9899 0.9801 0.9801 49
10th Mar 2026 (Tue) 0.9899 0.994 0.8823 0.96 8,760
9th Mar 2026 (Mon) 0.9533 0.9858 0.95 0.9858 2,507
6th Mar 2026 (Fri) 0.97 0.98 0.9543 0.977 7,860
5th Mar 2026 (Thu) 1.00 1.00 0.96 0.9699 339
See more Adagio Medical price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered