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 (%)
Apr 30, 2014	16.00	19.11	16.00	18.45	148,518	+2.45(+15.31%)
Apr 29, 2014	15.94	16.76	15.91	16.00	79,967	+0.06(+0.38%)
Apr 28, 2014	16.04	16.31	15.56	15.94	33,074	+0.25(+1.59%)
Apr 25, 2014	15.39	15.96	14.50	15.69	60,278	-0.29(-1.81%)
Apr 24, 2014	15.00	16.26	15.00	15.98	55,037	+0.97(+6.46%)
Apr 23, 2014	15.11	15.35	14.42	15.01	8,867	-0.24(-1.57%)
Apr 22, 2014	14.70	15.40	13.90	15.25	42,825	+1.11(+7.85%)
Apr 21, 2014	13.61	14.25	13.00	14.14	8,762	+1.13(+8.69%)
Apr 17, 2014	13.14	13.01	13.01	13.01	24,400	-0.19(-1.44%)
Apr 16, 2014	13.40	13.47	13.03	13.20	32,300	-0.19(-1.42%)
Apr 15, 2014	14.44	14.44	13.10	13.39	40,509	-0.21(-1.54%)
Apr 14, 2014	12.96	13.89	12.71	13.60	36,478	+0.60(+4.62%)
Apr 11, 2014	13.74	13.90	12.02	13.00	197,173	-1.01(-7.21%)

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.