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 29, 2019	5.670	6.080	5.670	5.950	365,600	+0.33(+5.87%)
Nov 27, 2019	5.520	5.832	5.520	5.620	508,600	+0.12(+2.18%)
Nov 26, 2019	5.500	5.760	5.450	5.500	562,112	+0.00(+0.00%)
Nov 25, 2019	5.600	5.635	5.474	5.500	374,058	-0.04(-0.63%)
Nov 22, 2019	5.530	5.610	5.470	5.535	253,100	+0.07(+1.19%)
Nov 21, 2019	5.300	5.510	5.189	5.470	176,967	+0.15(+2.82%)
Nov 20, 2019	5.420	5.610	5.300	5.320	342,591	-0.12(-2.21%)
Nov 19, 2019	5.520	5.720	5.360	5.440	227,061	-0.08(-1.45%)
Nov 18, 2019	5.550	5.600	5.300	5.520	315,543	-0.03(-0.45%)
Nov 15, 2019	5.600	5.660	5.440	5.545	294,100	-0.05(-0.98%)
Nov 14, 2019	5.600	5.710	5.460	5.600	455,134	+0.00(+0.00%)
Nov 13, 2019	5.390	5.680	5.310	5.600	295,543	+0.19(+3.51%)
Nov 12, 2019	5.380	5.490	5.240	5.410	305,580	+0.02(+0.37%)
Nov 11, 2019	5.600	5.620	5.300	5.390	470,338	-0.24(-4.26%)
Nov 08, 2019	3.650	5.680	3.650	5.630	1,119,200	+0.93(+19.79%)
Nov 07, 2019	4.500	4.730	4.440	4.700	460,312	+0.24(+5.38%)
Nov 06, 2019	4.320	4.500	4.240	4.460	173,014	+0.14(+3.24%)
Nov 05, 2019	4.390	4.470	4.300	4.320	211,185	-0.05(-1.14%)
Nov 04, 2019	4.370	4.500	4.270	4.370	298,959	+0.03(+0.69%)

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.