Indicators

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	16.96	17.56	16.50	17.14	765,051	+0.12(+0.71%)
Jan 28, 2016	18.79	18.80	16.94	17.02	508,137	-1.61(-8.64%)
Jan 27, 2016	20.51	20.74	18.52	18.63	482,283	-2.01(-9.74%)
Jan 26, 2016	21.58	21.58	20.02	20.64	304,018	-0.70(-3.28%)
Jan 25, 2016	21.65	22.18	20.73	21.34	286,943	-0.87(-3.92%)
Jan 22, 2016	21.41	23.20	20.44	22.21	336,058	+1.47(+7.09%)
Jan 21, 2016	21.35	22.15	20.25	20.74	279,447	-0.93(-4.29%)
Jan 20, 2016	21.88	22.53	19.90	21.67	376,600	-0.33(-1.50%)
Jan 19, 2016	25.77	25.89	21.15	22.00	619,324	-3.01(-12.04%)
Jan 15, 2016	24.75	25.01	25.01	25.01	493,300	-0.54(-2.11%)
Jan 14, 2016	23.85	26.07	23.00	25.55	452,187	+1.68(+7.04%)
Jan 13, 2016	24.70	25.11	23.35	23.87	320,211	-0.09(-0.38%)
Jan 12, 2016	24.36	25.14	23.11	23.96	241,103	+0.49(+2.09%)
Jan 11, 2016	24.33	24.71	22.50	23.47	464,829	-1.01(-4.13%)
Jan 08, 2016	24.33	24.98	23.16	24.48	489,888	+0.17(+0.70%)
Jan 07, 2016	22.40	24.88	22.33	24.31	1,505,146	+0.67(+2.83%)
Jan 06, 2016	25.43	26.00	23.40	23.64	427,645	-2.42(-9.29%)
Jan 05, 2016	27.08	27.50	25.61	26.06	325,651	-1.85(-6.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.