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 (%)
Dec 29, 2017		33.89	33.89	33.89	0	-1.28(-3.64%)
Dec 28, 2017	33.99	35.27	33.74	35.17	464,871	+1.19(+3.50%)
Dec 27, 2017	34.29	34.53	33.41	33.98	410,225	-0.14(-0.41%)
Dec 26, 2017	34.24	34.49	33.20	34.12	494,556	-0.28(-0.81%)
Dec 22, 2017	34.34	35.72	34.05	34.40	691,787	+0.13(+0.38%)
Dec 21, 2017	32.25	34.40	32.00	34.27	868,176	+2.04(+6.33%)
Dec 20, 2017	31.96	32.49	31.31	32.23	797,661	+0.33(+1.03%)
Dec 19, 2017	33.28	33.28	31.67	31.90	814,422	+0.17(+0.54%)
Dec 18, 2017	32.62	33.17	31.61	31.73	546,454	-0.85(-2.61%)
Dec 15, 2017	32.25	34.30	31.38	32.58	3,090,866	+0.50(+1.56%)
Dec 14, 2017	33.40	33.79	31.58	32.08	886,402	-1.27(-3.81%)
Dec 13, 2017	35.06	36.17	33.26	33.35	1,328,133	-1.73(-4.93%)
Dec 12, 2017	35.45	36.22	34.57	35.08	791,518	-0.39(-1.10%)
Dec 11, 2017	36.76	36.89	34.71	35.47	767,082	-1.08(-2.95%)
Dec 08, 2017	36.11	37.68	35.94	36.55	735,792	+0.79(+2.21%)
Dec 07, 2017	34.74	36.08	33.88	35.76	566,681	+1.23(+3.56%)
Dec 06, 2017	34.21	35.25	33.45	34.53	736,417	+0.22(+0.64%)
Dec 05, 2017	34.78	35.61	33.76	34.31	771,393	-0.06(-0.17%)
Dec 04, 2017	36.01	36.70	33.99	34.37	1,014,964	-1.56(-4.34%)

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.