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 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%)

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.