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 (%)
Jan 31, 2017	14.75	16.08	14.66	15.87	138,959	+1.00(+6.72%)
Jan 30, 2017	15.90	16.07	14.23	14.87	333,246	-1.09(-6.83%)
Jan 27, 2017	15.84	16.17	15.83	15.96	68,228	+0.07(+0.44%)
Jan 26, 2017	16.22	16.26	15.81	15.89	92,518	-0.27(-1.67%)
Jan 25, 2017	16.06	16.57	15.90	16.16	102,194	+0.21(+1.32%)
Jan 24, 2017	16.24	16.25	15.56	15.95	171,661	-0.17(-1.05%)
Jan 23, 2017	16.17	16.82	16.06	16.12	79,947	-0.05(-0.31%)
Jan 20, 2017	16.46	16.48	16.05	16.17	72,801	-0.25(-1.52%)
Jan 19, 2017	16.61	16.87	16.20	16.42	116,447	-0.19(-1.14%)
Jan 18, 2017	16.28	16.72	16.05	16.61	132,104	+0.35(+2.15%)
Jan 17, 2017	16.88	16.88	16.21	16.26	152,045	-0.87(-5.08%)
Jan 13, 2017		17.13	17.13	17.13	0	+0.40(+2.39%)
Jan 12, 2017	16.56	16.92	16.32	16.73	126,983	+0.02(+0.12%)
Jan 11, 2017	17.33	17.39	16.33	16.71	237,122	-0.63(-3.63%)
Jan 10, 2017	18.12	18.12	17.26	17.34	259,965	-0.75(-4.15%)
Jan 09, 2017	19.21	19.30	18.01	18.09	411,038	-0.93(-4.89%)
Jan 06, 2017	18.26	19.50	18.25	19.02	526,779	+0.97(+5.37%)
Jan 05, 2017	17.84	18.23	17.71	18.05	128,526	+0.05(+0.28%)
Jan 04, 2017	16.63	18.39	16.63	18.00	311,804	+1.41(+8.50%)

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.