Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Adagio Therapeutics, Inc. (ADGI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.12+6.39 (+34.12%)
At close: 1:00PM EST
25.00 -0.12 (-0.48%)
After hours: 04:48PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202122.0027.8621.2125.1225.122,807,900
Nov 24, 202118.2318.8217.9118.7318.73259,900
Nov 23, 202118.9919.6417.3818.4318.43342,000
Nov 22, 202119.8120.8218.6919.2319.23568,700
Nov 19, 202119.5920.2219.4020.0720.07187,200
Nov 18, 202120.7121.0118.3219.5119.51444,500
Nov 17, 202120.1221.0719.9220.5520.55251,700
Nov 16, 202120.4720.5019.3020.2020.20524,400
Nov 15, 202119.2521.4819.2520.3520.35487,100
Nov 12, 202119.2119.4418.5519.1419.14271,900
Nov 11, 202119.7120.2518.9519.1919.19248,400
Nov 10, 202119.6920.3019.1719.8119.81276,000
Nov 09, 202119.4620.4618.9020.0420.04607,200
Nov 08, 202121.1621.3519.0819.2119.21696,100
Nov 05, 202124.0024.8318.2520.0420.042,566,900
Nov 04, 202131.4231.7929.5030.3030.30613,100
Nov 03, 202130.3431.4129.7731.1031.10240,800
Nov 02, 202131.1831.7429.6630.2530.25214,700
Nov 01, 202129.5331.8128.9130.6530.65172,300
Oct 29, 202132.4332.6327.6929.2429.241,035,500
Oct 28, 202131.7932.8031.5232.4532.45280,800
Oct 27, 202132.7033.9631.6431.7931.79155,700
Oct 26, 202132.5133.1031.5732.7632.76102,900
Oct 25, 202133.3934.5931.2032.0532.05184,400
Oct 22, 202133.5433.9930.5033.7533.75229,400
Oct 21, 202135.7436.0833.1033.6533.65263,500
Oct 20, 202137.0038.4835.2135.7435.74368,700
Oct 19, 202134.7838.2434.4737.0737.07475,500
Oct 18, 202132.2635.0032.2633.6233.62299,200
Oct 15, 202131.2932.9530.9932.4332.43289,400
Oct 14, 202131.1332.5029.3330.8730.87318,300
Oct 13, 202135.0135.0329.7830.7430.74558,000
Oct 12, 202135.0036.4134.6334.9534.95209,900
Oct 11, 202134.3535.9233.8434.9434.94205,400
Oct 08, 202131.4236.0030.9234.3234.32376,600
Oct 07, 202131.2532.8231.0031.4031.40431,300
Oct 06, 202130.9232.9930.0330.9730.97551,100
Oct 05, 202128.4332.7628.4031.8731.87907,200
Oct 04, 202127.7829.0826.1228.6328.631,190,400
Oct 01, 202135.0035.0023.5127.9827.983,252,900
Sep 30, 202140.7942.7339.5842.2442.24267,300
Sep 29, 202139.6843.4138.7640.5440.54234,600
Sep 28, 202144.6144.9737.9039.5339.53549,900
Sep 27, 202143.8446.1542.5145.1045.10257,100
Sep 24, 202147.1347.2042.5143.7243.72294,400
Sep 23, 202145.3747.1243.0346.7446.74161,000
Sep 22, 202147.7647.7643.5244.9244.92281,700
Sep 21, 202147.6452.1647.0447.8647.86546,200
Sep 20, 202149.0152.2244.4346.2346.23603,900
Sep 17, 202156.0259.5050.4451.4651.463,804,900
Sep 16, 202155.0156.0850.3156.0856.08447,100
Sep 15, 202149.4257.7349.4255.3055.301,150,800
Sep 14, 202143.0550.9543.0549.3749.37671,300
Sep 13, 202154.7158.5941.3243.0043.00933,700
Sep 10, 202147.7554.5945.6353.9053.90566,800
Sep 09, 202142.6048.3742.2246.9146.91481,400
Sep 08, 202141.6243.2841.5042.4942.49301,500
Sep 07, 202142.0842.3338.1341.7541.75469,300
Sep 03, 202135.8544.6935.6942.3942.39591,400
Sep 02, 202133.7536.1233.5035.8435.84202,000
Sep 01, 202133.9035.0033.5033.7533.75267,200
Aug 31, 202132.9034.7432.6633.8433.84913,100
Aug 30, 202130.7032.3430.3332.3432.34362,400
Aug 27, 202127.2232.9826.8730.3830.38355,400
Aug 26, 202128.2029.6526.9527.2427.24335,000
Aug 25, 202129.3329.3327.8427.9727.97187,100
Aug 24, 202129.5729.6228.6029.2229.22376,200
Aug 23, 202127.9129.8027.1729.2529.25487,800
Aug 20, 202127.0527.8626.5627.6427.64806,200
Aug 19, 202126.3827.8526.0126.9426.94359,500
Aug 18, 202127.0527.9225.4026.8026.80616,500
Aug 17, 202127.9529.2126.2826.8926.89672,400
Aug 16, 202126.1028.5026.0027.9727.97374,400
Aug 13, 202128.2729.5825.0026.6626.66550,700
Aug 12, 202128.1131.5827.6829.2229.221,825,700
Aug 11, 202124.1228.5823.7727.7627.76751,700
Aug 10, 202123.0625.4622.3924.2024.201,010,000
Aug 09, 202121.7026.7821.0223.0623.061,522,200
Aug 06, 202121.0023.1920.5020.8820.883,245,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement