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 31, 2017	17.67	17.82	17.29	17.35	99,871	-0.31(-1.76%)
Jul 28, 2017	17.50	18.01	17.29	17.66	128,238	+0.04(+0.23%)
Jul 27, 2017	17.99	18.18	17.27	17.62	172,979	-0.28(-1.56%)
Jul 26, 2017	18.54	19.02	17.71	17.90	112,123	-0.36(-1.97%)
Jul 25, 2017	18.62	18.84	17.93	18.26	133,955	-0.19(-1.03%)
Jul 24, 2017	17.72	18.56	17.67	18.45	183,080	+0.79(+4.47%)
Jul 21, 2017	17.74	17.91	17.52	17.66	114,827	+0.04(+0.23%)
Jul 20, 2017		17.70	17.39	17.62	108,867	+0.23(+1.32%)
Jul 19, 2017	17.10	17.42	16.89	17.39	131,425	+0.38(+2.23%)
Jul 18, 2017	16.93	17.07	16.76	17.01	59,550	+0.05(+0.29%)
Jul 17, 2017	16.99	17.30	16.89	16.96	60,801	-0.03(-0.18%)
Jul 14, 2017	17.03	17.26	16.94	16.99	121,297	+0.03(+0.18%)
Jul 13, 2017	16.72	17.04	16.27	16.96	97,146	+0.28(+1.68%)
Jul 12, 2017	16.90	17.00	16.66	16.68	95,488	-0.09(-0.54%)
Jul 11, 2017	17.04	17.26	16.56	16.77	99,562	-0.21(-1.24%)
Jul 10, 2017	17.88	17.88	16.92	16.98	161,901	-0.94(-5.25%)
Jul 07, 2017	17.89	18.17	17.80	17.92	175,162	+0.02(+0.11%)
Jul 06, 2017	17.63	18.03	17.44	17.90	124,944	+0.14(+0.79%)
Jul 05, 2017	17.92	18.00	17.63	17.76	156,230	-0.20(-1.11%)

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.