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 (%)
May 29, 2015	17.97	18.13	17.80	17.99	224,657	-0.01(-0.06%)
May 28, 2015	18.00	18.09	17.80	18.00	42,052	+0.00(+0.00%)
May 27, 2015	17.41	18.02	17.41	18.00	81,094	+0.51(+2.92%)
May 26, 2015	17.40	17.52	17.07	17.49	34,553	+0.06(+0.34%)
May 22, 2015	17.62	17.43	17.43	17.43	33,000	-0.15(-0.85%)
May 21, 2015	17.70	17.80	17.55	17.58	26,907	-0.06(-0.34%)
May 20, 2015	17.71	17.81	17.61	17.64	41,045	-0.07(-0.40%)
May 19, 2015	17.84	18.01	17.62	17.71	44,308	-0.20(-1.12%)
May 18, 2015	17.88	18.10	17.84	17.91	71,908	+0.07(+0.39%)
May 15, 2015	17.85	17.91	17.61	17.84	28,450	-0.13(-0.72%)
May 14, 2015	17.87	18.09	17.48	17.97	40,060	+0.17(+0.96%)
May 13, 2015	17.91	18.02	17.50	17.80	38,289	-0.03(-0.17%)
May 12, 2015	17.88	18.06	17.60	17.83	76,626	+0.01(+0.06%)
May 11, 2015	17.49	17.96	17.33	17.82	54,075	+0.29(+1.65%)
May 08, 2015	17.78	17.78	17.38	17.53	35,458	-0.13(-0.74%)
May 07, 2015	17.46	17.80	17.27	17.66	46,453	+0.13(+0.74%)
May 06, 2015	17.51	17.58	17.22	17.53	34,464	+0.17(+0.98%)
May 05, 2015	17.62	17.92	17.15	17.36	27,607	-0.42(-2.36%)
May 04, 2015	16.82	17.95	16.81	17.78	77,314	+0.89(+5.27%)

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.