Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.330 4.330 4.330 153,251 -0.20(-4.42%)
Dec 30, 2020 4.180 4.550 4.110 4.530 153,251 +0.38(+9.16%)
Dec 29, 2020 4.260 4.340 4.110 4.150 137,310 -0.16(-3.71%)
Dec 28, 2020 4.620 4.620 4.280 4.310 154,994 -0.27(-5.90%)
Dec 24, 2020 4.610 4.720 4.450 4.580 68,700 +0.00(+0.00%)
Dec 23, 2020 4.730 4.916 4.500 4.580 136,085 -0.13(-2.76%)
Dec 22, 2020 4.960 5.000 4.700 4.710 179,958 -0.22(-4.46%)
Dec 21, 2020 4.940 4.980 4.750 4.930 163,372 -0.10(-1.99%)
Dec 18, 2020 5.150 5.230 4.940 5.030 137,500 -0.08(-1.57%)
Dec 17, 2020 5.180 5.300 5.100 5.110 85,506 -0.01(-0.20%)
Dec 16, 2020 5.020 5.400 5.000 5.120 256,255 +0.10(+1.99%)
Dec 15, 2020 4.890 5.080 4.805 5.020 219,088 +0.20(+4.15%)
Dec 14, 2020 4.860 4.990 4.770 4.820 124,398 -0.04(-0.82%)
Dec 11, 2020 4.950 5.050 4.800 4.860 120,200 -0.07(-1.42%)
Dec 10, 2020 4.970 5.180 4.890 4.930 653,769 -0.03(-0.60%)
Dec 09, 2020 4.980 5.090 4.830 4.960 161,645 +0.01(+0.20%)
Dec 08, 2020 4.820 4.980 4.700 4.950 252,888 +0.07(+1.43%)
Dec 07, 2020 4.890 5.130 4.830 4.880 189,537 -0.01(-0.20%)
Dec 04, 2020 4.850 4.950 4.760 4.890 198,000 +0.09(+1.87%)
Dec 03, 2020 4.800 4.900 4.780 4.800 146,520 +0.03(+0.63%)
Dec 02, 2020 4.400 4.850 4.320 4.770 391,445 +0.36(+8.16%)
Dec 01, 2020 4.530 4.560 4.220 4.410 119,463 -0.12(-2.65%)
Nov 30, 2020 4.470 4.570 4.460 4.530 168,089 +0.08(+1.80%)
Nov 27, 2020 4.370 4.545 4.330 4.450 119,800 +0.07(+1.60%)
Nov 25, 2020 4.300 4.440 4.225 4.380 100,000 +0.08(+1.86%)
Nov 24, 2020 4.350 4.390 4.110 4.300 121,346 +0.01(+0.23%)
Nov 23, 2020 4.360 4.464 4.210 4.290 71,015 -0.06(-1.38%)
Nov 20, 2020 4.300 4.485 4.178 4.350 105,300 +0.00(+0.00%)
Nov 19, 2020 4.190 4.400 4.108 4.350 135,483 +0.15(+3.57%)
Nov 18, 2020 4.310 4.310 4.090 4.200 114,340 -0.08(-1.87%)
Nov 17, 2020 4.170 4.340 4.010 4.280 172,679 +0.10(+2.39%)
Nov 16, 2020 4.030 4.240 3.890 4.180 237,469 +0.20(+5.03%)
Nov 13, 2020 3.790 4.042 3.790 3.980 126,100 +0.22(+5.85%)
Nov 12, 2020 3.520 3.770 3.520 3.760 115,747 +0.18(+5.03%)
Nov 11, 2020 3.640 3.770 3.460 3.580 265,433 -0.04(-1.10%)
Nov 10, 2020 3.420 3.640 3.360 3.620 153,421 +0.23(+6.78%)
Nov 09, 2020 3.520 3.670 3.380 3.390 140,437 -0.06(-1.74%)
Nov 06, 2020 3.910 3.930 3.350 3.450 185,900 -0.31(-8.24%)
Nov 05, 2020 3.580 3.800 3.430 3.760 297,741 +0.26(+7.43%)
Nov 04, 2020 3.520 3.670 3.450 3.500 293,858 +0.01(+0.29%)
Nov 03, 2020 3.450 3.530 3.270 3.490 193,298 +0.09(+2.65%)
Nov 02, 2020 3.090 3.410 3.050 3.400 196,504 +0.36(+11.84%)
Oct 30, 2020 3.270 3.380 2.960 3.040 275,600 -0.24(-7.32%)
Oct 29, 2020 3.350 3.480 3.200 3.280 234,630 -0.03(-0.91%)
Oct 28, 2020 3.440 3.490 3.265 3.310 92,063 -0.16(-4.61%)
Oct 27, 2020 3.530 3.540 3.420 3.470 116,505 -0.02(-0.57%)
Oct 26, 2020 3.480 3.540 3.440 3.490 110,679 -0.06(-1.69%)
Oct 23, 2020 3.680 3.700 3.470 3.550 168,400 -0.13(-3.53%)
Oct 22, 2020 3.740 3.770 3.600 3.680 191,972 -0.05(-1.34%)
Oct 21, 2020 3.870 3.950 3.710 3.730 126,025 -0.17(-4.36%)
Oct 20, 2020 4.320 4.450 3.820 3.900 510,695 -0.37(-8.67%)
Oct 19, 2020 4.480 4.520 4.190 4.270 87,128 -0.17(-3.83%)
Oct 16, 2020 4.620 4.660 4.390 4.440 147,400 -0.18(-3.90%)
Oct 15, 2020 4.750 4.750 4.470 4.620 208,505 -0.17(-3.55%)
Oct 14, 2020 4.880 4.880 4.710 4.790 91,177 -0.08(-1.64%)
Oct 13, 2020 4.840 4.910 4.640 4.870 210,568 +0.02(+0.41%)
Oct 12, 2020 4.840 4.980 4.770 4.850 109,342 +0.03(+0.62%)
Oct 09, 2020 4.490 4.830 4.350 4.820 162,800 +0.35(+7.83%)
Oct 08, 2020 4.490 4.536 4.310 4.470 251,471 +0.02(+0.45%)
Oct 07, 2020 4.310 4.480 4.220 4.450 93,573 +0.17(+3.97%)
Oct 06, 2020 4.220 4.470 4.220 4.280 133,318 +0.10(+2.39%)
Oct 05, 2020 4.240 4.470 4.060 4.180 339,857 -0.01(-0.24%)
Oct 02, 2020 4.230 4.340 4.110 4.190 87,000 -0.09(-2.10%)
Oct 01, 2020 4.140 4.380 4.050 4.280 198,628 +0.16(+3.88%)
Sep 30, 2020 4.180 4.250 4.090 4.120 246,690 -0.01(-0.36%)
Sep 29, 2020 4.050 4.260 4.040 4.135 344,683 +0.09(+2.35%)
Sep 28, 2020 4.240 4.330 4.040 4.040 155,987 -0.19(-4.49%)
Sep 25, 2020 4.270 4.470 4.210 4.230 140,000 -0.07(-1.63%)
Sep 24, 2020 4.700 4.960 4.200 4.300 542,408 -0.45(-9.47%)
Sep 23, 2020 4.780 5.164 4.660 4.750 713,408 -0.01(-0.21%)
Sep 22, 2020 4.680 4.820 4.660 4.760 106,606 +0.03(+0.63%)
Sep 21, 2020 4.640 4.760 4.537 4.730 127,380 -0.03(-0.63%)
Sep 18, 2020 4.660 4.820 4.570 4.760 374,400 +0.15(+3.25%)
Sep 17, 2020 4.380 4.640 4.340 4.610 133,383 +0.17(+3.83%)
Sep 16, 2020 4.380 4.640 4.340 4.440 371,897 +0.13(+3.02%)
Sep 15, 2020 4.310 4.638 4.280 4.310 356,575 -0.03(-0.69%)
Sep 14, 2020 4.260 4.570 4.200 4.340 224,978 +0.04(+0.93%)
Sep 11, 2020 5.080 5.080 4.280 4.300 344,400 -0.76(-15.02%)
Sep 10, 2020 5.270 5.460 5.060 5.060 175,023 -0.17(-3.25%)
Sep 09, 2020 5.150 5.267 5.130 5.230 210,494 +0.11(+2.15%)
Sep 08, 2020 5.280 5.310 5.110 5.120 186,801 -0.25(-4.66%)
Sep 04, 2020 5.440 5.460 5.280 5.370 193,900 -0.06(-1.10%)
Sep 03, 2020 5.330 5.550 5.230 5.430 348,489 +0.15(+2.84%)
Sep 02, 2020 5.100 5.320 5.030 5.280 267,354 +0.16(+3.13%)
Sep 01, 2020 5.130 5.200 5.080 5.120 193,105 -0.06(-1.16%)
Aug 31, 2020 5.150 5.250 5.090 5.180 255,685 +0.06(+1.17%)
Aug 28, 2020 5.140 5.280 5.040 5.120 452,700 +0.07(+1.39%)
Aug 27, 2020 4.890 5.080 4.860 5.050 361,798 +0.19(+3.91%)
Aug 26, 2020 4.760 4.880 4.600 4.860 248,682 +0.06(+1.25%)
Aug 25, 2020 4.460 4.870 4.440 4.800 439,406 +0.32(+7.14%)
Aug 24, 2020 4.640 4.810 4.290 4.480 610,995 -0.03(-0.67%)
Aug 21, 2020 4.820 4.920 4.470 4.510 475,500 -0.36(-7.39%)
Aug 20, 2020 4.920 4.920 4.720 4.870 245,375 -0.10(-2.01%)
Aug 19, 2020 4.950 5.180 4.900 4.970 391,807 +0.06(+1.22%)
Aug 18, 2020 5.090 5.200 4.770 4.910 488,827 -0.14(-2.77%)
Aug 17, 2020 4.870 5.300 4.850 5.050 917,314 +0.25(+5.21%)
Aug 14, 2020 4.690 4.840 4.630 4.800 291,900 +0.08(+1.69%)
Aug 13, 2020 4.780 5.080 4.590 4.720 762,366 -0.03(-0.63%)
Aug 12, 2020 4.590 4.900 4.510 4.750 885,092 +0.16(+3.49%)
Aug 11, 2020 4.980 5.020 4.550 4.590 1,485,514 -0.39(-7.83%)
Aug 10, 2020 3.880 5.390 3.820 4.980 6,811,885 +1.20(+31.75%)
Aug 07, 2020 3.200 4.140 3.190 3.780 5,946,300 +1.17(+44.83%)
Aug 06, 2020 2.630 2.670 2.570 2.610 503,465 -0.03(-1.14%)
Aug 05, 2020 2.610 2.640 2.560 2.640 236,455 +0.06(+2.52%)
Aug 04, 2020 2.580 2.650 2.560 2.575 178,807 -0.01(-0.58%)
Aug 03, 2020 2.500 2.600 2.490 2.590 138,860 +0.11(+4.44%)
Jul 31, 2020 2.560 2.560 2.440 2.480 172,500 -0.08(-3.13%)
Jul 30, 2020 2.480 2.580 2.430 2.560 107,891 +0.06(+2.40%)
Jul 29, 2020 2.540 2.570 2.480 2.500 141,524 -0.04(-1.57%)
Jul 28, 2020 2.540 2.560 2.495 2.540 318,070 +0.02(+0.79%)
Jul 27, 2020 2.600 2.620 2.505 2.520 278,299 -0.08(-3.08%)
Jul 24, 2020 2.600 2.630 2.480 2.600 309,100 -0.01(-0.38%)
Jul 23, 2020 2.700 2.705 2.600 2.610 264,707 -0.08(-2.97%)
Jul 22, 2020 2.600 2.710 2.600 2.690 171,946 +0.07(+2.67%)
Jul 21, 2020 2.600 2.690 2.580 2.620 295,933 +0.03(+1.16%)
Jul 20, 2020 2.650 2.690 2.550 2.590 295,984 -0.08(-3.00%)
Jul 17, 2020 2.730 2.760 2.640 2.670 148,600 -0.06(-2.20%)
Jul 16, 2020 2.660 2.740 2.580 2.730 166,733 +0.05(+1.87%)
Jul 15, 2020 2.730 2.820 2.630 2.680 258,625 +0.03(+1.13%)
Jul 14, 2020 2.640 2.710 2.580 2.650 130,884 +0.02(+0.76%)
Jul 13, 2020 2.680 2.800 2.630 2.630 199,819 -0.06(-2.23%)
Jul 10, 2020 2.540 2.707 2.490 2.690 163,300 +0.16(+6.32%)
Jul 09, 2020 2.570 2.580 2.450 2.530 304,870 -0.04(-1.56%)
Jul 08, 2020 2.580 2.620 2.530 2.570 111,408 +0.01(+0.39%)
Jul 07, 2020 2.620 2.650 2.530 2.560 180,255 -0.04(-1.54%)
Jul 06, 2020 2.610 2.690 2.550 2.600 218,519 +0.04(+1.56%)
Jul 02, 2020 2.750 2.762 2.560 2.560 402,400 -0.16(-5.88%)
Jul 01, 2020 2.560 2.750 2.540 2.720 330,647 +0.16(+6.25%)
Jun 30, 2020 2.510 2.580 2.470 2.560 751,942 +0.05(+1.99%)
Jun 29, 2020 2.640 2.670 2.500 2.510 206,543 -0.09(-3.46%)
Jun 26, 2020 2.580 2.640 2.470 2.600 2,674,700 -0.02(-0.76%)
Jun 25, 2020 2.560 2.630 2.430 2.620 701,123 +0.05(+1.95%)
Jun 24, 2020 2.700 2.750 2.510 2.570 580,170 -0.14(-5.17%)
Jun 23, 2020 2.770 2.800 2.677 2.710 345,265 -0.03(-1.09%)
Jun 22, 2020 2.830 2.830 2.660 2.740 289,731 -0.07(-2.49%)
Jun 19, 2020 2.690 2.920 2.650 2.810 570,200 +0.15(+5.64%)
Jun 18, 2020 2.650 2.870 2.610 2.660 694,200 -0.20(-6.99%)
Jun 17, 2020 2.940 2.980 2.850 2.860 324,098 -0.07(-2.39%)
Jun 16, 2020 2.870 2.940 2.800 2.930 267,832 +0.16(+5.78%)
Jun 15, 2020 2.710 2.880 2.700 2.770 379,891 -0.05(-1.77%)
Jun 12, 2020 2.730 2.830 2.650 2.820 444,200 +0.17(+6.42%)
Jun 11, 2020 2.710 2.790 2.600 2.650 759,250 -0.27(-9.25%)
Jun 10, 2020 3.180 3.190 2.890 2.920 779,302 -0.24(-7.59%)
Jun 09, 2020 3.170 3.220 3.000 3.160 535,182 -0.09(-2.77%)
Jun 08, 2020 3.000 3.260 2.970 3.250 809,421 +0.27(+9.06%)
Jun 05, 2020 3.000 3.050 2.710 2.980 1,721,800 +0.34(+12.88%)
Jun 04, 2020 2.780 2.830 2.610 2.640 1,503,176 -0.06(-2.22%)
Jun 03, 2020 2.780 2.850 2.680 2.700 373,800 -0.05(-1.82%)
Jun 02, 2020 2.710 2.810 2.650 2.750 213,121 +0.06(+2.23%)
Jun 01, 2020 2.750 2.820 2.690 2.690 324,885 -0.07(-2.54%)
May 29, 2020 2.780 2.810 2.610 2.760 296,100 -0.03(-1.08%)
May 28, 2020 2.830 2.900 2.780 2.790 247,912 -0.02(-0.71%)
May 27, 2020 2.870 2.900 2.750 2.810 320,571 -0.08(-2.77%)
May 26, 2020 2.980 2.980 2.830 2.890 331,015 +0.02(+0.70%)
May 22, 2020 2.800 2.980 2.750 2.870 348,300 +0.07(+2.50%)
May 21, 2020 2.700 2.880 2.650 2.800 349,362 +0.10(+3.70%)
May 20, 2020 2.670 2.750 2.630 2.700 363,755 +0.07(+2.66%)
May 19, 2020 2.720 2.780 2.600 2.630 590,429 -0.09(-3.31%)
May 18, 2020 2.660 2.780 2.630 2.720 436,073 +0.16(+6.25%)
May 15, 2020 2.640 2.640 2.500 2.560 251,500 -0.10(-3.76%)
May 14, 2020 2.710 2.720 2.430 2.660 486,369 -0.06(-2.21%)
May 13, 2020 3.100 3.180 2.710 2.720 652,525 -0.22(-7.48%)
May 12, 2020 2.960 3.010 2.870 2.940 815,331 -0.02(-0.68%)
May 11, 2020 3.060 3.100 2.780 2.960 682,376 -0.04(-1.33%)
May 08, 2020 3.480 3.480 2.990 3.000 637,900 -0.46(-13.29%)
May 07, 2020 3.380 3.460 3.280 3.460 174,733 +0.13(+3.90%)
May 06, 2020 3.400 3.430 3.260 3.330 196,457 +0.02(+0.60%)
May 05, 2020 3.360 3.440 3.270 3.310 192,727 +0.00(+0.00%)
May 04, 2020 3.160 3.320 3.080 3.310 152,606 +0.13(+4.09%)
May 01, 2020 3.150 3.210 2.980 3.180 219,400 -0.05(-1.55%)
Apr 30, 2020 3.400 3.430 3.220 3.230 169,378 -0.17(-5.00%)
Apr 29, 2020 3.320 3.460 3.240 3.400 223,317 +0.20(+6.25%)
Apr 28, 2020 3.440 3.440 3.170 3.200 130,057 -0.12(-3.61%)
Apr 27, 2020 3.370 3.490 3.230 3.320 267,228 +0.01(+0.30%)
Apr 24, 2020 3.320 3.390 3.220 3.310 108,800 +0.02(+0.61%)
Apr 23, 2020 3.450 3.460 3.240 3.290 163,297 -0.15(-4.36%)
Apr 22, 2020 3.410 3.475 3.310 3.440 164,147 +0.09(+2.69%)
Apr 21, 2020 3.470 3.540 3.210 3.350 272,923 -0.16(-4.56%)
Apr 20, 2020 3.370 3.680 3.370 3.510 384,876 +0.07(+2.03%)
Apr 17, 2020 3.110 3.500 3.080 3.440 383,100 +0.43(+14.29%)
Apr 16, 2020 3.430 3.500 2.960 3.010 408,403 -0.33(-9.88%)
Apr 15, 2020 3.190 3.380 3.070 3.340 614,499 +0.06(+1.83%)
Apr 14, 2020 3.120 3.350 3.040 3.280 652,642 +0.22(+7.19%)
Apr 13, 2020 3.330 3.410 2.850 3.060 278,117 +0.07(+2.34%)
Apr 09, 2020 3.150 3.243 2.840 2.990 233,000 -0.06(-1.97%)
Apr 08, 2020 2.860 3.070 2.800 3.050 413,785 +0.21(+7.39%)
Apr 07, 2020 2.900 2.950 2.660 2.840 358,744 -0.01(-0.35%)
Apr 06, 2020 2.650 2.890 2.620 2.850 290,208 +0.26(+10.04%)
Apr 03, 2020 2.630 2.690 2.490 2.590 315,100 -0.06(-2.26%)
Apr 02, 2020 2.670 2.730 2.540 2.650 155,854 -0.03(-1.12%)
Apr 01, 2020 2.860 2.860 2.550 2.680 421,096 -0.21(-7.27%)
Mar 31, 2020 2.750 2.980 2.700 2.890 231,867 +0.13(+4.71%)
Mar 30, 2020 2.710 2.770 2.400 2.760 323,682 +0.09(+3.37%)
Mar 27, 2020 2.790 2.810 2.550 2.670 168,500 -0.12(-4.30%)
Mar 26, 2020 2.730 2.910 2.670 2.790 290,655 +0.10(+3.72%)
Mar 25, 2020 2.610 2.800 2.550 2.690 439,036 +0.11(+4.26%)
Mar 24, 2020 2.770 2.830 2.499 2.580 200,399 +0.00(+0.00%)
Mar 23, 2020 2.390 2.660 2.310 2.580 195,261 +0.17(+7.05%)
Mar 20, 2020 2.430 2.540 2.140 2.410 334,300 -0.01(-0.41%)
Mar 19, 2020 1.950 2.480 1.950 2.420 302,545 +0.43(+21.61%)
Mar 18, 2020 2.170 2.280 1.900 1.990 291,603 -0.33(-14.22%)
Mar 17, 2020 2.150 2.400 2.020 2.320 308,816 +0.16(+7.41%)
Mar 16, 2020 2.570 2.690 2.000 2.160 455,062 -0.54(-20.00%)
Mar 13, 2020 3.050 3.100 2.570 2.700 442,100 -0.16(-5.59%)
Mar 12, 2020 2.830 3.080 2.735 2.860 389,189 -0.19(-6.23%)
Mar 11, 2020 3.130 3.180 2.930 3.050 358,664 -0.19(-5.86%)
Mar 10, 2020 3.500 3.560 3.070 3.240 390,095 -0.11(-3.28%)
Mar 09, 2020 3.590 3.670 3.330 3.350 357,840 -0.54(-13.88%)
Mar 06, 2020 3.840 3.960 3.680 3.890 332,700 +0.06(+1.57%)
Mar 05, 2020 4.140 4.220 3.750 3.830 528,008 -0.37(-8.70%)
Mar 04, 2020 4.100 4.370 3.990 4.195 1,493,174 +0.22(+5.40%)
Mar 03, 2020 4.290 4.430 3.850 3.980 642,820 -0.30(-6.90%)
Mar 02, 2020 4.660 4.660 4.160 4.275 410,732 -0.28(-6.25%)
Feb 28, 2020 4.190 4.620 4.150 4.560 358,000 +0.19(+4.35%)
Feb 27, 2020 4.280 4.640 4.000 4.370 508,073 -0.06(-1.35%)
Feb 26, 2020 4.930 5.500 4.230 4.430 557,743 -0.34(-7.13%)
Feb 25, 2020 5.300 5.398 4.610 4.770 385,557 -0.48(-9.14%)
Feb 24, 2020 5.900 5.950 5.230 5.250 812,081 -0.54(-9.33%)
Feb 21, 2020 5.700 5.830 5.650 5.790 295,100 +0.11(+1.85%)
Feb 20, 2020 5.570 5.770 5.420 5.685 210,238 +0.09(+1.70%)
Feb 19, 2020 5.620 5.750 5.560 5.590 314,819 -0.01(-0.18%)
Feb 18, 2020 5.640 5.800 5.580 5.600 288,110 -0.01(-0.18%)
Feb 14, 2020 5.710 5.790 5.475 5.610 331,000 -0.14(-2.43%)
Feb 13, 2020 5.920 6.020 5.700 5.750 173,708 -0.21(-3.44%)
Feb 12, 2020 5.670 6.000 5.600 5.955 390,902 +0.34(+6.15%)
Feb 11, 2020 5.590 5.700 5.510 5.610 197,245 +0.07(+1.26%)
Feb 10, 2020 5.460 5.620 5.460 5.540 113,526 +0.07(+1.28%)
Feb 07, 2020 5.540 5.600 5.420 5.470 141,600 -0.08(-1.35%)
Feb 06, 2020 5.710 5.720 5.480 5.545 137,624 -0.12(-2.20%)
Feb 05, 2020 5.570 5.865 5.480 5.670 350,846 +0.16(+2.90%)
Feb 04, 2020 5.390 5.620 5.250 5.510 228,906 +0.18(+3.38%)
Feb 03, 2020 5.240 5.400 5.130 5.330 270,296 +0.19(+3.70%)
Jan 31, 2020 5.100 5.240 4.950 5.140 206,300 +0.04(+0.78%)
Jan 30, 2020 5.250 5.360 5.060 5.100 203,169 -0.18(-3.41%)
Jan 29, 2020 5.320 5.430 5.250 5.280 202,642 -0.02(-0.38%)
Jan 28, 2020 5.330 5.460 5.190 5.300 215,165 +0.03(+0.57%)
Jan 27, 2020 5.130 5.520 5.050 5.270 266,222 -0.18(-3.30%)
Jan 24, 2020 6.010 6.015 5.380 5.450 284,000 -0.56(-9.32%)
Jan 23, 2020 5.850 6.060 5.700 6.010 394,402 +0.13(+2.21%)
Jan 22, 2020 6.020 6.030 5.750 5.880 319,469 -0.09(-1.51%)
Jan 21, 2020 5.880 6.130 5.750 5.970 358,766 +0.09(+1.53%)
Jan 17, 2020 5.940 6.060 5.800 5.880 450,800 -0.02(-0.34%)
Jan 16, 2020 5.740 5.920 5.640 5.900 340,593 +0.20(+3.51%)
Jan 15, 2020 5.430 5.768 5.430 5.700 398,319 +0.25(+4.59%)
Jan 14, 2020 5.490 5.590 5.230 5.450 539,450 -0.05(-0.91%)
Jan 13, 2020 5.190 5.560 5.010 5.500 845,319 +0.31(+5.97%)
Jan 10, 2020 5.400 5.600 5.170 5.190 1,125,100 -0.36(-6.49%)
Jan 09, 2020 5.190 5.600 5.150 5.550 1,351,153 +0.44(+8.61%)
Jan 08, 2020 4.260 5.190 4.250 5.110 2,893,313 +0.95(+22.84%)
Jan 07, 2020 4.140 4.300 4.080 4.160 316,900 +0.02(+0.48%)
Jan 06, 2020 4.100 4.190 3.970 4.140 463,197 +0.04(+0.98%)
Jan 03, 2020 4.020 4.200 4.000 4.100 554,600 +0.02(+0.49%)
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.