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, 2021	5.510	5.910	5.375	5.910	1,395,400	+0.54(+10.06%)
Jan 28, 2021	5.730	5.730	5.150	5.370	820,982	-0.17(-3.07%)
Jan 27, 2021	5.820	5.940	5.390	5.540	894,501	-0.08(-1.42%)
Jan 26, 2021	5.540	5.850	5.130	5.620	1,905,924	+0.54(+10.63%)
Jan 25, 2021	5.000	5.250	4.810	5.080	707,623	+0.36(+7.63%)
Jan 22, 2021	4.550	4.770	4.460	4.720	163,400	+0.21(+4.66%)
Jan 21, 2021	4.630	4.630	4.450	4.510	91,978	-0.08(-1.74%)
Jan 20, 2021	4.590	4.670	4.380	4.590	153,021	+0.07(+1.55%)
Jan 19, 2021	4.490	4.730	4.490	4.520	134,770	+0.06(+1.35%)
Jan 15, 2021	4.500	4.723	4.350	4.460	100,200	-0.07(-1.55%)
Jan 14, 2021	4.580	4.660	4.460	4.530	118,890	+0.07(+1.57%)
Jan 13, 2021	4.570	4.680	4.330	4.460	129,013	-0.10(-2.19%)
Jan 12, 2021	4.680	4.810	4.500	4.560	102,381	-0.11(-2.36%)
Jan 11, 2021	4.600	4.820	4.550	4.670	97,941	+0.01(+0.21%)
Jan 08, 2021	4.840	4.990	4.580	4.660	204,500	-0.13(-2.71%)
Jan 07, 2021	4.550	4.860	4.550	4.790	418,382	+0.22(+4.81%)
Jan 06, 2021	4.700	4.860	4.550	4.570	176,488	-0.06(-1.30%)
Jan 05, 2021	4.530	4.730	4.460	4.630	126,080	+0.15(+3.35%)

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.