Stockscreener 앱 받기
0.1108
3.90%
-0.0045
시간 외 거래:
.11
-0.0008
-0.72%
Adagio Medical Holdings Inc 주식 (ADGM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-22 | $0.1136 | $0.1047 | $0.0089 | 181,908.0 | -3.90% |
| 2026-10-21 | $0.1224 | $0.1076 | $0.0148 | 768,738.0 | -4.55% |
| 2026-10-20 | $0.1227 | $0.115 | $0.0077 | 775,852.0 | +0.67% |
| 2026-10-19 | $0.1235 | $0.096 | $0.0275 | 3,289,147.0 | +21.21% |
| 2026-10-16 | $0.1063 | $0.095 | $0.0113 | 626,074.0 | -3.88% |
| 2026-10-15 | $0.106 | $0.0838 | $0.0222 | 25,148,547.0 | +15.73% |
| 2026-10-14 | $0.1255 | $0.083 | $0.0425 | 3,211,320.0 | -28.97% |
| 2026-10-13 | $0.1359 | $0.1211 | $0.0148 | 793,855.0 | -5.08% |
| 2026-10-12 | $0.1418 | $0.1263 | $0.0155 | 1,271,072.0 | +1.54% |
| 2026-10-09 | $0.13 | $0.126 | $0.004 | 690,432.0 | +0.00% |
| 2026-10-08 | $0.133 | $0.1201 | $0.0129 | 1,492,363.0 | -2.84% |
| 2026-10-07 | $0.14 | $0.125 | $0.015 | 1,638,287.0 | -3.04% |
| 2026-10-06 | $0.1492 | $0.1303 | $0.0189 | 1,564,277.0 | -2.20% |
| 2026-10-05 | $0.154 | $0.1375 | $0.0165 | 1,632,890.0 | -7.84% |
| 2026-10-02 | $0.1597 | $0.149 | $0.0107 | 1,610,880.0 | -1.86% |
| 2026-10-01 | $0.179 | $0.15 | $0.029 | 7,729,848.0 | +1.96% |
| 2026-09-30 | $0.16 | $0.14 | $0.02 | 1,232,997.0 | +6.25% |
| 2026-09-29 | $0.177 | $0.1201 | $0.0569 | 2,216,487.0 | -15.64% |
| 2026-09-28 | $0.20 | $0.1618 | $0.0382 | 1,881,904.0 | -12.46% |
| 2026-09-25 | $0.22 | $0.185 | $0.035 | 2,088,723.0 | -7.14% |
| 2026-09-24 | $0.2165 | $0.1755 | $0.041 | 5,504,711.0 | -7.89% |
| 2026-09-23 | $0.3529 | $0.2116 | $0.1413 | 36,573,660.0 | -53.04% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.179 | $0.083 | $0.096 | 52,425,490.0 | -27.58% |
| 2026-09 | $0.6398 | $0.1201 | $0.5197 | 51,950,343.0 | -71.04% |
| 2026-08 | $1.13 | $0.40 | $0.73 | 499,285,831.0 | +39.68% |
| 2026-07 | $0.6954 | $0.363 | $0.3324 | 1,724,999.0 | -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% |
7.22%
2.37%
자본화:
|
볼륨(24시간):