Close
Company Search
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 History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.19 0.1916 0.165 0.1707 307,199
25th Sep 2026 (Fri) 0.2092 0.2184 0.19 0.195 155,720
24th Sep 2026 (Thu) 0.20 0.2148 0.1758 0.21 468,104
23rd Sep 2026 (Wed) 0.341 0.3463 0.214 0.228 1,434,373
22nd Sep 2026 (Tue) 0.49 0.49 0.4601 0.4688 9,271
21st Sep 2026 (Mon) 0.49 0.495 0.47 0.503 13,805
18th Sep 2026 (Fri) 0.5111 0.5111 0.4939 0.4825 17,215
17th Sep 2026 (Thu) 0.50 0.5142 0.491 0.52 3,274
16th Sep 2026 (Wed) 0.47 0.4919 0.4601 0.499 8,826
15th Sep 2026 (Tue) 0.4579 0.47 0.431 0.4621 35,548
14th Sep 2026 (Mon) 0.571 0.571 0.4603 0.4505 23,558
11th Sep 2026 (Fri) 0.599 0.599 0.561 0.561 247
10th Sep 2026 (Thu) 0.599 0.61 0.575 0.58 5,857
9th Sep 2026 (Wed) 0.60 0.6249 0.586 0.605 4,324
8th Sep 2026 (Tue) 0.595 0.6398 0.58 0.6075 9,686
7th Sep 2026 (Mon) 0.55 0.5897 0.5454 0.564 10,978
4th Sep 2026 (Fri) 0.55 0.5897 0.5454 0.564 10,978
3rd Sep 2026 (Thu) 0.5251 0.542 0.5251 0.5407 1,442
2nd Sep 2026 (Wed) 0.524 0.5348 0.51 0.5299 14,164
1st Sep 2026 (Tue) 0.53 0.53 0.5119 0.5124 3,112
31st Aug 2026 (Mon) 0.5288 0.54 0.4921 0.5284 20,949
28th Aug 2026 (Fri) 0.5368 0.5409 0.5013 0.511 28,078
27th Aug 2026 (Thu) 0.54 0.5404 0.5186 0.5203 19,769
26th Aug 2026 (Wed) 0.5377 0.5504 0.5154 0.522 6,886
25th Aug 2026 (Tue) 0.59 0.598 0.551 0.55 29,642
24th Aug 2026 (Mon) 0.635 0.635 0.556 0.5901 35,575
21st Aug 2026 (Fri) 0.649 0.664 0.6303 0.6491 26,328
20th Aug 2026 (Thu) 0.635 0.65 0.63 0.6341 4,466
19th Aug 2026 (Wed) 0.6301 0.6654 0.6301 0.632 43,050
18th Aug 2026 (Tue) 0.6332 0.6521 0.625 0.646 12,989
17th Aug 2026 (Mon) 0.6726 0.6726 0.6299 0.6515 69,922
14th Aug 2026 (Fri) 0.68 0.728 0.6681 0.6922 53,036
13th Aug 2026 (Thu) 0.6898 0.70 0.66 0.69 104,048
12th Aug 2026 (Wed) 0.7153 0.7153 0.6789 0.6901 34,124
11th Aug 2026 (Tue) 0.695 0.74 0.65 0.7191 133,886
10th Aug 2026 (Mon) 0.6799 0.76 0.66 0.7442 180,512
7th Aug 2026 (Fri) 0.711 0.711 0.536 0.6835 130,730
6th Aug 2026 (Thu) 0.7407 0.765 0.65 0.732 273,994
5th Aug 2026 (Wed) 0.6174 0.8198 0.5803 0.739 921,967
4th Aug 2026 (Tue) 0.596 1.13 0.5543 0.80 28,688,963
3rd Aug 2026 (Mon) 0.4573 0.4802 0.401 0.46 129,398
31st Jul 2026 (Fri) 0.3801 0.391 0.376 0.3783 8,209
30th Jul 2026 (Thu) 0.4001 0.41 0.3659 0.3745 7,514
29th Jul 2026 (Wed) 0.4439 0.444 0.4213 0.41 1,049
FTSE 100 Latest
Value10,684.88
Change0.00