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 (%)
Sep 28, 2018	19.21	20.50	19.03	20.02	658,400	+0.82(+4.27%)
Sep 27, 2018	19.18	19.36	18.88	19.20	304,819	-0.01(-0.05%)
Sep 26, 2018	20.07	20.25	19.15	19.21	443,940	-0.72(-3.61%)
Sep 25, 2018	19.27	20.05	19.00	19.93	405,769	+0.80(+4.18%)
Sep 24, 2018	19.14	19.55	18.93	19.13	312,428	-0.04(-0.21%)
Sep 21, 2018	19.71	20.09	18.94	19.17	1,430,300	-0.51(-2.59%)
Sep 20, 2018	18.93	19.80	18.61	19.68	788,633	+0.86(+4.57%)
Sep 19, 2018	18.65	19.10	18.26	18.82	493,999	+0.15(+0.80%)
Sep 18, 2018	19.85	19.99	18.65	18.67	924,326	-1.19(-5.99%)
Sep 17, 2018	21.54	21.70	19.50	19.86	1,037,791	-2.02(-9.23%)
Sep 14, 2018	22.11	22.55	21.72	21.88	451,400	-0.30(-1.35%)
Sep 13, 2018	22.61	22.93	22.12	22.18	280,202	-0.42(-1.86%)
Sep 12, 2018	22.52	23.25	22.25	22.60	261,885	+0.07(+0.31%)
Sep 11, 2018	22.69	22.97	22.25	22.53	291,054	-0.23(-1.01%)
Sep 10, 2018	22.92	22.92	22.21	22.76	183,474	-0.07(-0.31%)
Sep 07, 2018	22.40	22.95	22.01	22.83	264,000	+0.38(+1.69%)
Sep 06, 2018	22.95	23.27	22.14	22.45	324,042	-0.54(-2.35%)
Sep 05, 2018	22.96	23.24	22.24	22.99	566,555	+0.06(+0.26%)

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.