Stockscreener 앱 받기
0.3783
1.01%
0.0038
Adagio Medical Holdings Inc 주식 (ADGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $0.4034 | $0.3701 | $0.0333 | 64,849.0 | +1.01% |
| 2026-07-30 | $0.4238 | $0.363 | $0.0608 | 116,936.0 | -8.66% |
| 2026-07-29 | $0.4593 | $0.41 | $0.0493 | 87,916.0 | -8.40% |
| 2026-07-28 | $0.5199 | $0.4201 | $0.0998 | 212,998.0 | -7.06% |
| 2026-07-27 | $0.509 | $0.4805 | $0.0285 | 28,320.0 | -0.08% |
| 2026-07-24 | $0.52 | $0.48 | $0.04 | 132,078.0 | -1.63% |
| 2026-07-23 | $0.536 | $0.47 | $0.066 | 40,336.0 | +4.93% |
| 2026-07-22 | $0.52 | $0.45 | $0.07 | 51,279.0 | +5.66% |
| 2026-07-21 | $0.5344 | $0.44 | $0.0944 | 166,038.0 | -13.38% |
| 2026-07-20 | $0.58 | $0.495 | $0.085 | 84,398.0 | -3.72% |
| 2026-07-17 | $0.54 | $0.5123 | $0.0277 | 35,359.0 | +0.00% |
| 2026-07-16 | $0.586 | $0.5201 | $0.0659 | 43,995.0 | -3.81% |
| 2026-07-15 | $0.5859 | $0.5402 | $0.0457 | 18,404.0 | -5.00% |
| 2026-07-14 | $0.5999 | $0.5677 | $0.0322 | 11,486.0 | +1.58% |
| 2026-07-13 | $0.5936 | $0.57 | $0.0236 | 78,101.0 | +0.18% |
| 2026-07-10 | $0.64 | $0.57 | $0.07 | 198,428.0 | +0.69% |
| 2026-07-09 | $0.5931 | $0.56 | $0.0331 | 18,865.0 | +1.07% |
| 2026-07-08 | $0.6612 | $0.5601 | $0.1011 | 100,917.0 | -8.48% |
| 2026-07-07 | $0.6725 | $0.612 | $0.0605 | 47,465.0 | -2.24% |
| 2026-07-06 | $0.6771 | $0.625 | $0.0521 | 36,834.0 | -1.71% |
| 2026-07-02 | $0.6954 | $0.6303 | $0.0651 | 148,527.0 | -3.65% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $0.6954 | $0.363 | $0.3324 | 1,789,848.0 | -41.94% |
| 2026-06 | $0.8168 | $0.6201 | $0.1967 | 1,278,216.0 | -10.00% |
| 2026-05 | $1.08 | $0.70 | $0.38 | 2,210,044.0 | -19.58% |
| 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% |
1.04%
11.95%
자본화:
|
볼륨(24시간):