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 (%)
Jul 29, 2016	14.36	15.32	13.93	15.10	781,590	+0.74(+5.15%)
Jul 28, 2016	14.58	14.78	14.26	14.36	170,541	-0.24(-1.64%)
Jul 27, 2016	14.30	14.79	14.18	14.60	200,928	+0.36(+2.53%)
Jul 26, 2016	14.45	14.57	14.12	14.24	292,881	-0.29(-2.00%)
Jul 25, 2016	15.37	16.03	14.47	14.53	363,868	-0.98(-6.32%)
Jul 22, 2016	16.24	16.41	15.37	15.51	177,430	-0.73(-4.50%)
Jul 21, 2016	14.90	16.47	14.90	16.24	531,244	+1.43(+9.66%)
Jul 20, 2016	14.93	14.99	14.70	14.81	316,688	-0.01(-0.07%)
Jul 19, 2016	15.40	15.76	14.73	14.82	270,496	-0.36(-2.37%)
Jul 18, 2016	15.48	15.53	14.99	15.18	143,517	-0.32(-2.06%)
Jul 15, 2016	15.58	15.76	15.26	15.50	197,727	+0.03(+0.19%)
Jul 14, 2016	16.28	16.28	15.33	15.47	259,940	-0.67(-4.15%)
Jul 13, 2016	16.70	16.87	16.04	16.14	319,843	-0.48(-2.89%)
Jul 12, 2016	15.73	16.77	15.70	16.62	325,874	+0.97(+6.20%)
Jul 11, 2016	15.77	15.95	15.46	15.65	155,846	-0.04(-0.25%)
Jul 08, 2016	15.75	15.49	15.38	15.69	238,054	+0.20(+1.29%)
Jul 07, 2016	15.80	16.23	15.31	15.49	188,592	+0.11(+0.72%)
Jul 05, 2016	15.48	15.55	14.99	15.38	141,356	-0.17(-1.09%)

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.