Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.630 3.850 3.630 3.790 585,100 +0.12(+3.27%)
Dec 30, 2019 3.800 3.870 3.640 3.670 569,906 -0.18(-4.68%)
Dec 27, 2019 3.900 3.950 3.760 3.850 576,500 -0.08(-2.04%)
Dec 26, 2019 3.780 4.090 3.670 3.930 924,429 +0.19(+5.08%)
Dec 24, 2019 3.670 3.800 3.650 3.740 560,600 +0.09(+2.47%)
Dec 23, 2019 3.700 3.880 3.620 3.650 541,759 -0.06(-1.62%)
Dec 20, 2019 3.720 3.800 3.470 3.710 1,842,700 +0.02(+0.54%)
Dec 19, 2019 3.670 3.760 3.580 3.690 837,343 +0.02(+0.54%)
Dec 18, 2019 4.010 4.050 3.610 3.670 2,410,255 -0.47(-11.35%)
Dec 17, 2019 5.750 6.330 3.800 4.140 5,273,142 -3.16(-43.29%)
Dec 16, 2019 6.780 7.450 6.750 7.300 992,458 +0.64(+9.69%)
Dec 13, 2019 6.470 6.700 6.384 6.655 594,700 +0.17(+2.54%)
Dec 12, 2019 6.190 6.540 6.160 6.490 431,513 +0.24(+3.84%)
Dec 11, 2019 6.500 6.660 6.210 6.250 390,869 -0.28(-4.29%)
Dec 10, 2019 6.630 6.760 6.440 6.530 431,860 -0.09(-1.36%)
Dec 09, 2019 6.530 6.880 6.450 6.620 421,911 +0.15(+2.24%)
Dec 06, 2019 6.650 6.720 6.385 6.475 485,900 -0.04(-0.69%)
Dec 05, 2019 6.450 6.650 6.389 6.520 387,775 +0.12(+1.87%)
Dec 04, 2019 6.220 6.720 6.150 6.400 617,271 -0.11(-1.69%)
Dec 03, 2019 6.210 6.590 6.090 6.510 483,186 +0.36(+5.85%)
Dec 02, 2019 6.030 6.190 5.840 6.150 794,976 +0.20(+3.36%)
Nov 29, 2019 5.670 6.080 5.670 5.950 365,600 +0.33(+5.87%)
Nov 27, 2019 5.520 5.832 5.520 5.620 508,600 +0.12(+2.18%)
Nov 26, 2019 5.500 5.760 5.450 5.500 562,112 +0.00(+0.00%)
Nov 25, 2019 5.600 5.635 5.474 5.500 374,058 -0.04(-0.63%)
Nov 22, 2019 5.530 5.610 5.470 5.535 253,100 +0.07(+1.19%)
Nov 21, 2019 5.300 5.510 5.189 5.470 176,967 +0.15(+2.82%)
Nov 20, 2019 5.420 5.610 5.300 5.320 342,591 -0.12(-2.21%)
Nov 19, 2019 5.520 5.720 5.360 5.440 227,061 -0.08(-1.45%)
Nov 18, 2019 5.550 5.600 5.300 5.520 315,543 -0.03(-0.45%)
Nov 15, 2019 5.600 5.660 5.440 5.545 294,100 -0.05(-0.98%)
Nov 14, 2019 5.600 5.710 5.460 5.600 455,134 +0.00(+0.00%)
Nov 13, 2019 5.390 5.680 5.310 5.600 295,543 +0.19(+3.51%)
Nov 12, 2019 5.380 5.490 5.240 5.410 305,580 +0.02(+0.37%)
Nov 11, 2019 5.600 5.620 5.300 5.390 470,338 -0.24(-4.26%)
Nov 08, 2019 3.650 5.680 3.650 5.630 1,119,200 +0.93(+19.79%)
Nov 07, 2019 4.500 4.730 4.440 4.700 460,312 +0.24(+5.38%)
Nov 06, 2019 4.320 4.500 4.240 4.460 173,014 +0.14(+3.24%)
Nov 05, 2019 4.390 4.470 4.300 4.320 211,185 -0.05(-1.14%)
Nov 04, 2019 4.370 4.500 4.270 4.370 298,959 +0.03(+0.69%)
Nov 01, 2019 4.120 4.355 4.072 4.340 260,800 +0.23(+5.60%)
Oct 31, 2019 3.940 4.120 3.780 4.110 205,723 +0.17(+4.31%)
Oct 30, 2019 3.930 4.030 3.860 3.940 232,007 -0.01(-0.25%)
Oct 29, 2019 3.940 4.000 3.800 3.950 217,744 +0.01(+0.25%)
Oct 28, 2019 3.980 4.130 3.910 3.940 262,306 +0.01(+0.25%)
Oct 25, 2019 3.800 4.090 3.690 3.930 354,100 +0.10(+2.61%)
Oct 24, 2019 3.950 3.950 3.760 3.830 273,072 -0.07(-1.79%)
Oct 23, 2019 4.040 4.040 3.790 3.900 412,132 -0.14(-3.47%)
Oct 22, 2019 3.990 4.080 3.870 4.040 477,160 +0.04(+1.00%)
Oct 21, 2019 4.040 4.120 3.960 4.000 282,372 +0.02(+0.50%)
Oct 18, 2019 3.970 4.020 3.850 3.980 313,700 -0.02(-0.50%)
Oct 17, 2019 4.020 4.120 3.950 4.000 276,916 -0.02(-0.50%)
Oct 16, 2019 4.000 4.210 3.970 4.020 391,822 -0.01(-0.25%)
Oct 15, 2019 3.940 4.040 3.850 4.030 515,348 +0.13(+3.33%)
Oct 14, 2019 3.740 3.950 3.700 3.900 460,231 +0.14(+3.72%)
Oct 11, 2019 3.500 3.780 3.400 3.760 723,900 +0.32(+9.30%)
Oct 10, 2019 3.530 3.740 3.350 3.440 987,414 -0.23(-6.27%)
Oct 09, 2019 3.790 3.842 3.410 3.670 803,928 -0.08(-2.13%)
Oct 08, 2019 4.140 4.230 3.740 3.750 975,337 -0.45(-10.71%)
Oct 07, 2019 4.370 4.450 4.030 4.200 1,292,567 -0.25(-5.62%)
Oct 04, 2019 4.030 4.505 4.000 4.450 1,038,200 +0.42(+10.42%)
Oct 03, 2019 4.130 4.190 3.940 4.030 718,549 -0.10(-2.42%)
Oct 02, 2019 4.290 4.590 4.090 4.130 892,194 -0.25(-5.71%)
Oct 01, 2019 5.070 5.070 4.170 4.380 1,433,424 -0.73(-14.29%)
Sep 30, 2019 6.230 6.230 4.850 5.110 1,623,022 -1.55(-23.33%)
Sep 27, 2019 7.050 7.110 6.550 6.665 374,000 -0.38(-5.39%)
Sep 26, 2019 7.370 7.500 7.030 7.045 441,739 -0.33(-4.54%)
Sep 25, 2019 7.290 7.670 7.290 7.380 560,790 +0.08(+1.10%)
Sep 24, 2019 7.480 7.600 7.190 7.300 996,172 -0.16(-2.14%)
Sep 23, 2019 7.220 7.780 7.200 7.460 1,060,221 +0.13(+1.77%)
Sep 20, 2019 6.740 7.410 6.740 7.330 1,426,200 +0.58(+8.59%)
Sep 19, 2019 6.650 7.160 6.500 6.750 1,461,589 +0.11(+1.66%)
Sep 18, 2019 6.300 6.710 6.250 6.640 1,030,672 +0.34(+5.40%)
Sep 17, 2019 6.260 6.480 6.200 6.300 1,145,401 +0.05(+0.80%)
Sep 16, 2019 6.330 6.530 6.190 6.250 900,777 -0.08(-1.26%)
Sep 13, 2019 6.300 6.480 6.000 6.330 1,285,000 +0.09(+1.44%)
Sep 12, 2019 6.080 6.280 5.840 6.240 430,457 +0.16(+2.63%)
Sep 11, 2019 5.740 6.150 5.740 6.080 274,409 +0.36(+6.29%)
Sep 10, 2019 5.570 5.760 5.430 5.720 210,721 +0.14(+2.51%)
Sep 09, 2019 5.820 5.940 5.510 5.580 325,782 -0.27(-4.62%)
Sep 06, 2019 5.970 6.090 5.830 5.850 284,300 -0.12(-2.01%)
Sep 05, 2019 6.040 6.140 5.870 5.970 203,001 +0.02(+0.34%)
Sep 04, 2019 6.030 6.120 5.800 5.950 251,941 -0.05(-0.83%)
Sep 03, 2019 6.240 6.540 5.980 6.000 603,522 -0.31(-4.91%)
Aug 30, 2019 6.310 6.650 6.250 6.310 1,846,900 +0.01(+0.16%)
Aug 29, 2019 6.010 6.360 6.000 6.300 214,768 +0.34(+5.70%)
Aug 28, 2019 5.920 6.080 5.850 5.960 138,486 +0.04(+0.68%)
Aug 27, 2019 6.080 6.110 5.800 5.920 215,499 -0.11(-1.82%)
Aug 26, 2019 6.130 6.225 5.950 6.030 210,574 -0.03(-0.50%)
Aug 23, 2019 6.150 6.385 6.020 6.060 232,200 -0.07(-1.14%)
Aug 22, 2019 6.210 6.420 6.020 6.130 180,292 -0.01(-0.16%)
Aug 21, 2019 6.230 6.380 6.110 6.140 162,398 -0.04(-0.65%)
Aug 20, 2019 6.230 6.370 6.100 6.180 132,100 -0.02(-0.32%)
Aug 19, 2019 6.500 6.660 6.150 6.200 203,176 -0.22(-3.43%)
Aug 16, 2019 6.340 6.720 6.250 6.420 302,900 +0.14(+2.23%)
Aug 15, 2019 6.050 6.320 5.990 6.280 452,700 +0.22(+3.63%)
Aug 14, 2019 6.130 6.250 6.020 6.060 822,681 -0.16(-2.57%)
Aug 13, 2019 6.430 6.590 6.120 6.220 226,134 -0.18(-2.81%)
Aug 12, 2019 6.060 6.520 6.060 6.400 238,236 +0.35(+5.79%)
Aug 09, 2019 6.100 6.120 4.870 6.050 948,800 -0.07(-1.14%)
Aug 08, 2019 6.010 6.470 6.010 6.120 333,799 +0.11(+1.83%)
Aug 07, 2019 6.010 6.160 5.940 6.010 337,105 -0.04(-0.66%)
Aug 06, 2019 6.040 6.140 5.850 6.050 383,194 +0.05(+0.83%)
Aug 05, 2019 6.000 6.050 5.900 6.000 485,019 -0.10(-1.64%)
Aug 02, 2019 6.010 6.140 5.900 6.100 267,100 +0.09(+1.50%)
Aug 01, 2019 6.270 6.490 5.990 6.010 349,709 -0.25(-3.99%)
Jul 31, 2019 6.210 6.580 6.100 6.260 393,512 +0.07(+1.13%)
Jul 30, 2019 5.970 6.260 5.931 6.190 165,210 +0.19(+3.17%)
Jul 29, 2019 6.010 6.100 5.890 6.000 227,602 -0.01(-0.17%)
Jul 26, 2019 6.040 6.070 5.995 6.010 202,700 -0.02(-0.33%)
Jul 25, 2019 6.020 6.060 5.970 6.030 297,853 -0.02(-0.33%)
Jul 24, 2019 6.000 6.120 5.930 6.050 276,565 +0.05(+0.83%)
Jul 23, 2019 6.020 6.130 5.940 6.000 159,955 +0.00(+0.00%)
Jul 22, 2019 6.000 6.100 5.900 6.000 256,903 +0.00(+0.00%)
Jul 19, 2019 6.020 6.100 5.940 6.000 224,600 -0.03(-0.50%)
Jul 18, 2019 5.990 6.040 5.830 6.030 184,444 +0.04(+0.67%)
Jul 17, 2019 6.010 6.030 5.900 5.990 887,036 -0.02(-0.33%)
Jul 16, 2019 5.940 6.084 5.890 6.010 165,725 +0.07(+1.18%)
Jul 15, 2019 6.000 6.057 5.810 5.940 141,161 -0.06(-1.00%)
Jul 12, 2019 6.000 6.140 5.920 6.000 177,300 +0.01(+0.17%)
Jul 11, 2019 6.080 6.190 5.910 5.990 314,065 -0.11(-1.80%)
Jul 10, 2019 5.960 6.230 5.933 6.100 299,598 +0.20(+3.39%)
Jul 09, 2019 5.770 5.940 5.750 5.900 193,420 +0.08(+1.37%)
Jul 08, 2019 5.950 5.950 5.550 5.820 334,483 -0.18(-3.00%)
Jul 05, 2019 5.960 6.080 5.946 6.000 198,400 +0.02(+0.33%)
Jul 03, 2019 5.910 6.000 5.850 5.980 133,500 +0.07(+1.18%)
Jul 02, 2019 6.070 6.160 5.850 5.910 310,003 -0.25(-4.06%)
Jul 01, 2019 6.260 6.360 5.980 6.160 360,485 -0.04(-0.65%)
Jun 28, 2019 5.930 6.280 5.910 6.200 691,100 +0.27(+4.55%)
Jun 27, 2019 5.910 6.100 5.830 5.930 259,986 +0.04(+0.68%)
Jun 26, 2019 5.890 6.150 5.750 5.890 286,469 +0.02(+0.34%)
Jun 25, 2019 5.770 6.100 5.720 5.870 348,127 +0.02(+0.34%)
Jun 24, 2019 5.500 5.850 5.450 5.850 246,488 +0.35(+6.36%)
Jun 21, 2019 5.590 5.600 5.370 5.500 729,100 -0.09(-1.61%)
Jun 20, 2019 5.230 5.610 5.230 5.590 484,157 +0.43(+8.33%)
Jun 19, 2019 5.000 5.240 4.930 5.160 388,801 +0.19(+3.82%)
Jun 18, 2019 4.780 5.090 4.710 4.970 248,120 +0.20(+4.19%)
Jun 17, 2019 4.550 4.870 4.540 4.770 291,784 +0.23(+5.07%)
Jun 14, 2019 4.600 4.790 4.520 4.540 190,700 -0.06(-1.30%)
Jun 13, 2019 4.320 4.620 4.290 4.600 283,227 +0.29(+6.73%)
Jun 12, 2019 4.290 4.490 4.200 4.310 227,811 +0.02(+0.47%)
Jun 11, 2019 4.670 4.670 4.255 4.290 337,127 -0.32(-6.94%)
Jun 10, 2019 4.740 4.840 4.610 4.610 211,180 -0.06(-1.28%)
Jun 07, 2019 4.660 4.690 4.440 4.670 168,700 +0.02(+0.43%)
Jun 06, 2019 4.810 4.900 4.560 4.650 148,659 -0.15(-3.12%)
Jun 05, 2019 5.060 5.060 4.750 4.800 162,533 -0.25(-4.95%)
Jun 04, 2019 4.700 5.070 4.650 5.050 221,315 +0.39(+8.37%)
Jun 03, 2019 4.710 4.790 4.560 4.660 287,607 -0.04(-0.85%)
May 31, 2019 4.530 4.770 4.460 4.700 298,700 +0.09(+1.95%)
May 30, 2019 4.770 4.840 4.550 4.610 555,812 -0.16(-3.35%)
May 29, 2019 4.750 4.810 4.590 4.770 428,633 -0.03(-0.63%)
May 28, 2019 4.950 4.990 4.560 4.800 1,254,647 -0.19(-3.81%)
May 24, 2019 5.100 5.150 4.930 4.990 488,000 -0.06(-1.19%)
May 23, 2019 5.220 5.280 4.980 5.050 814,882 -0.20(-3.81%)
May 22, 2019 5.450 5.510 5.230 5.250 386,942 -0.23(-4.20%)
May 21, 2019 5.460 5.510 5.270 5.480 441,325 +0.02(+0.37%)
May 20, 2019 5.700 5.700 5.400 5.460 413,910 -0.27(-4.71%)
May 17, 2019 5.900 5.980 5.650 5.730 289,500 -0.23(-3.86%)
May 16, 2019 5.740 6.410 5.740 5.960 1,262,252 +0.23(+4.01%)
May 15, 2019 5.470 5.780 5.375 5.730 383,710 +0.24(+4.37%)
May 14, 2019 5.520 5.590 5.390 5.490 561,222 +0.01(+0.18%)
May 13, 2019 5.480 5.560 5.420 5.480 499,850 -0.12(-2.14%)
May 10, 2019 6.080 6.080 5.360 5.600 1,318,400 -0.33(-5.56%)
May 09, 2019 5.900 6.060 5.850 5.930 479,665 -0.04(-0.67%)
May 08, 2019 6.150 6.160 5.960 5.970 297,651 -0.21(-3.40%)
May 07, 2019 6.220 6.290 6.040 6.180 353,705 -0.07(-1.12%)
May 06, 2019 6.250 6.400 6.190 6.250 224,204 -0.14(-2.19%)
May 03, 2019 6.270 6.500 6.270 6.390 242,300 +0.11(+1.75%)
May 02, 2019 6.310 6.383 6.160 6.280 224,695 -0.06(-0.95%)
May 01, 2019 6.380 6.420 6.230 6.340 174,220 +0.02(+0.32%)
Apr 30, 2019 6.410 6.500 6.290 6.320 185,695 -0.11(-1.71%)
Apr 29, 2019 6.450 6.530 6.400 6.430 151,435 -0.01(-0.16%)
Apr 26, 2019 6.270 6.470 6.230 6.440 174,400 +0.19(+3.04%)
Apr 25, 2019 6.220 6.280 6.110 6.250 176,786 -0.04(-0.64%)
Apr 24, 2019 6.390 6.440 6.160 6.290 173,949 -0.08(-1.26%)
Apr 23, 2019 6.250 6.430 6.170 6.370 208,601 +0.09(+1.43%)
Apr 22, 2019 6.270 6.320 6.150 6.280 185,474 +0.00(+0.00%)
Apr 18, 2019 6.400 6.510 6.260 6.280 269,100 -0.12(-1.88%)
Apr 17, 2019 6.570 6.570 6.270 6.400 286,751 -0.18(-2.74%)
Apr 16, 2019 6.440 6.730 6.410 6.580 374,523 +0.15(+2.33%)
Apr 15, 2019 6.500 6.540 6.215 6.430 335,983 -0.01(-0.16%)
Apr 12, 2019 6.710 6.710 6.370 6.440 607,900 -0.19(-2.87%)
Apr 11, 2019 6.740 6.890 6.625 6.630 487,266 -0.10(-1.49%)
Apr 10, 2019 6.620 6.730 6.470 6.730 437,091 +0.14(+2.12%)
Apr 09, 2019 6.790 6.960 6.570 6.590 450,194 -0.22(-3.23%)
Apr 08, 2019 6.760 6.960 6.680 6.810 342,294 +0.02(+0.29%)
Apr 05, 2019 6.930 7.038 6.770 6.790 498,100 -0.08(-1.16%)
Apr 04, 2019 6.910 7.050 6.850 6.870 762,077 -0.03(-0.43%)
Apr 03, 2019 7.100 7.110 6.810 6.900 733,421 -0.20(-2.82%)
Apr 02, 2019 7.270 7.310 7.090 7.100 763,118 -0.14(-1.93%)
Apr 01, 2019 7.150 7.290 7.150 7.240 314,156 +0.13(+1.83%)
Mar 29, 2019 7.260 7.310 7.060 7.110 352,500 -0.08(-1.11%)
Mar 28, 2019 7.210 7.340 7.160 7.190 305,536 -0.01(-0.14%)
Mar 27, 2019 7.480 7.500 7.120 7.200 348,318 -0.28(-3.74%)
Mar 26, 2019 7.330 7.510 7.330 7.480 246,132 +0.18(+2.47%)
Mar 25, 2019 7.650 7.650 7.260 7.300 385,846 -0.36(-4.70%)
Mar 22, 2019 7.950 7.990 7.660 7.660 293,200 -0.33(-4.13%)
Mar 21, 2019 7.920 8.090 7.890 7.990 269,938 -0.02(-0.25%)
Mar 20, 2019 7.990 8.250 7.900 8.010 397,633 +0.02(+0.25%)
Mar 19, 2019 7.850 8.040 7.810 7.990 314,105 +0.16(+2.04%)
Mar 18, 2019 7.830 7.950 7.700 7.830 286,189 +0.02(+0.26%)
Mar 15, 2019 7.890 8.240 7.790 7.810 749,400 -0.09(-1.14%)
Mar 14, 2019 7.510 7.950 7.430 7.900 482,500 +0.40(+5.33%)
Mar 13, 2019 7.790 7.820 7.480 7.500 633,103 -0.21(-2.72%)
Mar 12, 2019 7.560 7.800 7.520 7.710 427,652 +0.16(+2.12%)
Mar 11, 2019 7.760 7.820 7.460 7.550 589,198 -0.21(-2.71%)
Mar 08, 2019 7.850 7.990 7.640 7.760 577,400 -0.11(-1.40%)
Mar 07, 2019 7.810 8.000 7.570 7.870 1,600,106 +0.10(+1.29%)
Mar 06, 2019 8.330 8.550 7.600 7.770 3,163,024 -0.39(-4.78%)
Mar 05, 2019 8.700 9.050 8.110 8.160 5,210,673 -3.99(-32.84%)
Mar 04, 2019 12.00 12.57 11.66 12.15 883,391 +0.35(+2.97%)
Mar 01, 2019 11.40 11.80 11.07 11.80 508,300 +0.61(+5.45%)
Feb 28, 2019 11.00 11.23 10.87 11.19 187,478 +0.22(+2.01%)
Feb 27, 2019 11.00 11.26 10.88 10.97 191,482 -0.11(-0.99%)
Feb 26, 2019 11.48 11.48 10.98 11.08 224,222 -0.18(-1.60%)
Feb 25, 2019 11.32 11.47 11.12 11.26 309,424 +0.15(+1.35%)
Feb 22, 2019 11.00 11.14 10.88 11.11 190,200 +0.12(+1.09%)
Feb 21, 2019 11.27 11.78 10.81 10.99 484,351 -0.25(-2.22%)
Feb 20, 2019 10.70 11.25 10.70 11.24 640,050 +0.56(+5.24%)
Feb 19, 2019 10.69 10.78 10.22 10.68 594,624 +0.15(+1.42%)
Feb 15, 2019 10.00 10.59 9.920 10.53 632,000 +0.61(+6.15%)
Feb 14, 2019 9.280 9.980 9.160 9.920 515,883 +0.61(+6.55%)
Feb 13, 2019 9.140 9.690 9.100 9.310 445,257 +0.23(+2.53%)
Feb 12, 2019 9.040 9.250 9.000 9.080 472,848 +0.09(+1.00%)
Feb 11, 2019 9.060 9.120 8.790 8.990 379,776 +0.02(+0.22%)
Feb 08, 2019 8.950 9.120 8.900 8.970 283,900 +0.01(+0.11%)
Feb 07, 2019 9.000 9.140 8.790 8.960 412,235 -0.07(-0.78%)
Feb 06, 2019 9.350 9.350 8.850 9.030 355,696 -0.27(-2.90%)
Feb 05, 2019 8.920 9.370 8.920 9.300 803,334 +0.43(+4.85%)
Feb 04, 2019 9.060 9.220 8.600 8.870 833,396 -0.21(-2.31%)
Feb 01, 2019 8.990 9.220 8.720 9.080 342,800 +0.08(+0.89%)
Jan 31, 2019 8.910 9.090 8.800 9.000 530,530 +0.11(+1.24%)
Jan 30, 2019 8.450 9.020 8.370 8.890 443,597 +0.49(+5.77%)
Jan 29, 2019 8.550 8.870 8.250 8.405 399,655 -0.12(-1.47%)
Jan 28, 2019 8.650 8.650 8.260 8.530 274,239 -0.25(-2.85%)
Jan 25, 2019 8.730 8.790 8.270 8.780 408,600 +0.12(+1.39%)
Jan 24, 2019 8.590 8.800 8.340 8.660 369,436 +0.05(+0.58%)
Jan 23, 2019 8.710 8.890 8.480 8.610 270,611 -0.06(-0.69%)
Jan 22, 2019 8.920 8.930 8.540 8.670 271,291 -0.35(-3.88%)
Jan 18, 2019 8.940 9.120 8.740 9.020 324,200 +0.09(+1.01%)
Jan 17, 2019 8.560 8.990 8.440 8.930 548,384 +0.34(+3.96%)
Jan 16, 2019 8.740 8.890 8.550 8.590 418,199 -0.13(-1.49%)
Jan 15, 2019 8.810 8.950 8.530 8.720 395,151 -0.03(-0.34%)
Jan 14, 2019 9.110 9.460 8.730 8.750 558,513 -0.47(-5.10%)
Jan 11, 2019 9.300 9.330 9.060 9.220 493,200 -0.10(-1.07%)
Jan 10, 2019 9.350 9.830 9.120 9.320 568,255 -0.05(-0.53%)
Jan 09, 2019 9.540 9.540 9.200 9.370 418,622 -0.19(-1.99%)
Jan 08, 2019 9.780 9.911 9.410 9.560 377,467 -0.06(-0.62%)
Jan 07, 2019 10.00 10.65 9.380 9.620 950,363 +0.41(+4.45%)
Jan 04, 2019 9.350 9.460 8.910 9.210 324,000 -0.05(-0.54%)
Jan 03, 2019 9.000 9.780 8.920 9.260 567,217 +0.19(+2.09%)
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.