Stockscreener 앱 받기
0.8239
1.32%
-0.0172
Adagio Medical Holdings Inc 주식 (ADGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $0.8523 | $0.8054 | $0.0469 | 21,983.0 | -1.32% |
| 2026-05-22 | $0.88 | $0.8002 | $0.0798 | 356,868.0 | -0.46% |
| 2026-05-21 | $0.935 | $0.812 | $0.123 | 656,752.0 | +0.13% |
| 2026-05-20 | $0.9012 | $0.8362 | $0.065 | 39,322.0 | +1.05% |
| 2026-05-19 | $0.9014 | $0.8302 | $0.0712 | 34,136.0 | -5.46% |
| 2026-05-18 | $0.9395 | $0.8605 | $0.079 | 19,727.0 | +2.65% |
| 2026-05-15 | $0.98 | $0.8603 | $0.1197 | 54,828.0 | -4.48% |
| 2026-05-14 | $0.9699 | $0.9008 | $0.0691 | 43,730.0 | +0.00% |
| 2026-05-13 | $0.9999 | $0.9007 | $0.0992 | 15,383.0 | -2.38% |
| 2026-05-12 | $0.97 | $0.9041 | $0.0659 | 87,603.0 | -1.83% |
| 2026-05-11 | $1.00 | $0.94 | $0.06 | 53,061.0 | -3.59% |
| 2026-05-08 | $1.02 | $0.9501 | $0.0699 | 20,477.0 | +2.31% |
| 2026-05-07 | $1.04 | $0.95 | $0.09 | 35,241.0 | -1.84% |
| 2026-05-06 | $1.02 | $0.9709 | $0.0491 | 41,425.0 | -0.93% |
| 2026-05-05 | $1.04 | $0.946 | $0.094 | 75,025.0 | +4.14% |
| 2026-05-04 | $1.08 | $0.941 | $0.139 | 66,833.0 | -8.64% |
| 2026-05-01 | $1.04 | $0.8513 | $0.1887 | 93,012.0 | +14.41% |
| 2026-04-30 | $1.04 | $0.9003 | $0.1397 | 126,820.0 | -14.26% |
| 2026-04-29 | $1.10 | $0.9902 | $0.1098 | 200,057.0 | -3.67% |
| 2026-04-28 | $1.18 | $1.05 | $0.13 | 105,143.0 | -5.22% |
Adagio Medical Holdings Inc 주식 (ADGM) 연도별 가격 이력
이 심층 분석에서는 Adagio Medical Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADGM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Adagio Medical Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Adagio Medical Holdings Inc 주식 (ADGM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.08 | $0.8002 | $0.2798 | 1,715,406.0 | -7.82% |
| 2026-04 | $1.69 | $0.9003 | $0.7897 | 4,571,127.0 | -21.71% |
| 2026-03 | $1.37 | $0.851 | $0.5222 | 1,301,920.0 | +15.00% |
| 2026-02 | $1.19 | $0.97 | $0.22 | 863,247.0 | +0.00% |
| 2026-01 | $1.12 | $0.82 | $0.2999 | 2,202,486.0 | -3.85% |
Adagio Medical Holdings Inc 주식 (ADGM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.36 | $0.807 | $0.553 | 6,155,109.0 | +22.18% |
| 2025-11 | $1.14 | $0.74 | $0.40 | 1,516,536.0 | -29.64% |
| 2025-10 | $2.58 | $1.07 | $1.51 | 4,438,297.0 | -41.24% |
| 2025-09 | $2.20 | $1.32 | $0.8799 | 16,650,610.0 | +20.50% |
| 2025-08 | $1.86 | $1.18 | $0.6799 | 531,438.0 | +21.97% |
| 2025-07 | $1.87 | $1.24 | $0.63 | 994,656.0 | +1.54% |
| 2025-06 | $1.52 | $0.9328 | $0.5824 | 1,157,785.0 | +15.04% |
| 2025-05 | $1.66 | $1.07 | $0.5895 | 1,694,752.0 | -12.40% |
| 2025-04 | $2.87 | $0.625 | $2.25 | 121,697,301.0 | +60.27% |
| 2025-03 | $1.16 | $0.7511 | $0.4064 | 1,274,374.0 | -3.33% |
| 2025-02 | $1.67 | $0.79 | $0.88 | 3,932,383.0 | -28.84% |
| 2025-01 | $1.30 | $0.75 | $0.55 | 16,791,338.0 | +11.43% |
Adagio Medical Holdings Inc 주식 (ADGM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.77 | $0.95 | $1.82 | 7,644,685.0 | -61.80% |
| 2024-11 | $4.20 | $1.69 | $2.51 | 3,980,182.0 | -1.11% |
| 2024-10 | $3.44 | $2.40 | $1.04 | 339,495.0 | +4.65% |
| 2024-09 | $4.94 | $2.44 | $2.50 | 475,246.0 | -49.90% |
| 2024-08 | $6.78 | $4.00 | $2.78 | 936,161.0 | +0.00% |
0.32%
0.17%
자본화:
|
볼륨(24시간):