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 (%)
Nov 28, 2014	14.98	14.98	14.66	14.69	18,135	-0.15(-1.01%)
Nov 26, 2014	14.70	14.84	14.84	14.84	60,600	+0.13(+0.88%)
Nov 25, 2014	14.93	14.93	14.70	14.71	43,951	-0.12(-0.81%)
Nov 24, 2014	14.73	14.97	14.71	14.83	37,830	+0.00(+0.00%)
Nov 21, 2014	15.00	15.00	14.63	14.83	38,829	+0.10(+0.68%)
Nov 20, 2014	14.54	14.99	14.45	14.73	33,783	+0.23(+1.59%)
Nov 19, 2014	14.50	14.65	14.43	14.50	47,869	-0.09(-0.62%)
Nov 18, 2014	14.84	14.84	14.38	14.59	87,717	-0.21(-1.42%)
Nov 17, 2014	14.90	14.92	14.38	14.80	56,473	-0.03(-0.20%)
Nov 14, 2014	14.58	15.00	14.40	14.83	41,164	+0.25(+1.71%)
Nov 13, 2014	15.00	15.00	14.31	14.58	71,454	-0.44(-2.93%)
Nov 12, 2014	15.10	15.20	14.50	15.02	40,341	-0.08(-0.53%)
Nov 11, 2014	14.84	15.18	14.76	15.10	39,564	+0.51(+3.50%)
Nov 10, 2014	14.99	15.17	14.46	14.59	79,346	-0.48(-3.19%)
Nov 07, 2014	15.04	15.34	14.50	15.07	62,770	-0.01(-0.07%)
Nov 06, 2014	14.48	15.23	14.48	15.08	68,666	+0.41(+2.79%)
Nov 05, 2014	16.03	16.10	14.37	14.67	116,566	-1.54(-9.50%)
Nov 04, 2014	16.32	16.48	15.58	16.21	54,098	-0.10(-0.61%)

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.