Free Trial
→ New “Trump” currency proposed in DC (From Paradigm Press) (Ad) Buy ADGM Stock  Free ADGM Stock Alerts

Adagio Medical (ADGM) Stock Chart & Stock Price History

Adagio Medical logo
$0.95 +0.02 (+1.62%)
Closing price 03/27/2025 04:00 PM Eastern
Extended Trading
$0.92 -0.03 (-3.16%)
As of 03/27/2025 07:44 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Adagio Medical Stock Price Performance

5 Day
Performance
+9.83%
1 Month
Performance
+14.10%
3 Month
Performance
-9.52%
6 Month
Performance
-66.78%
Year-To-Date
Performance
-9.52%
Receive ADGM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Adagio Medical and its competitors with MarketBeat's FREE daily newsletter.

ADGM Stock Chart for Friday, March, 28, 2025

ADGM Chart by TradingView
Remove Ads

Adagio Medical Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$0.93$0.95
+1.62%		$0.98$0.8858,248 shs$14.61 million
03/26/2025$0.79$0.93
+18.34%		$0.94$0.7938,442 shs$14.38 million
03/25/2025$0.82$0.79
-3.47%		$0.85$0.7598,921 shs$12.15 million
03/24/2025$0.87$0.82
-5.39%		$0.92$0.8137,910 shs$12.59 million
03/21/2025$0.87$0.87$0.91$0.8044,204 shs$13.31 million
03/20/2025$0.90$0.87
-4.21%		$0.97$0.8739,730 shs$13.31 million
03/19/2025$0.91$0.90
-0.77%		$0.97$0.9029,456 shs$13.89 million
03/18/2025$1.00$0.91
-9.00%		$0.99$0.9031,679 shs$14.00 million
03/17/2025$1.08$1.00
-7.41%		$1.13$0.9352,975 shs$15.38 million
03/14/2025$1.03$1.08
+4.85%		$1.11$1.0011,629 shs$16.61 million
03/13/2025$1.11$1.03
-7.62%		$1.13$1.0335,074 shs$15.84 million
03/12/2025$1.04$1.11
+7.20%		$1.14$1.0545,127 shs$17.15 million
03/11/2025$1.06$1.04
-1.89%		$1.16$1.0013,282 shs$16.00 million
03/10/2025$1.06$1.06$1.12$1.0111,348 shs$16.31 million
03/07/2025$1.11$1.06
-4.07%		$1.13$0.9747,216 shs$16.31 million
03/06/2025$1.07$1.11
+3.27%		$1.13$1.0377,402 shs$17.00 million
03/05/2025$1.05$1.07
+1.90%		$1.10$0.98111,694 shs$16.46 million
03/04/2025$0.95$1.05
+10.06%		$1.06$0.8777,111 shs$16.15 million
03/03/2025$0.83$0.95
+14.58%		$1.06$0.80336,931 shs$14.67 million
02/28/2025$1.54$0.83
-45.94%		$1.55$0.79733,750 shs$12.81 million
02/27/2025$1.56$1.54
-1.16%		$1.58$1.4943,061 shs$23.69 million
Related Companies

This page (NASDAQ:ADGM) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
New “Trump” currency proposed in DC
According to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...
Paradigm Press | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
AI Boom Takes a Shocking Turn…
A potentially historic moment for retirement Let's make the most of this market together.
Crypto 101 Media | Sponsored
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored