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 (%)
Feb 29, 2016	13.12	13.33	12.50	12.80	357,452	-0.40(-3.03%)
Feb 26, 2016	13.00	13.47	12.75	13.20	350,871	+0.33(+2.56%)
Feb 25, 2016	12.90	13.11	12.02	12.87	388,130	+0.07(+0.55%)
Feb 24, 2016	14.44	14.54	12.65	12.80	1,017,039	-2.00(-13.51%)
Feb 23, 2016	14.61	15.13	14.50	14.80	366,125	+0.04(+0.27%)
Feb 22, 2016	15.05	15.50	14.69	14.76	162,952	-0.17(-1.14%)
Feb 19, 2016	14.70	15.03	14.32	14.93	150,233	+0.16(+1.08%)
Feb 18, 2016	15.37	15.53	14.66	14.77	216,597	-0.65(-4.22%)
Feb 17, 2016	14.72	16.14	14.61	15.42	314,881	+0.90(+6.20%)
Feb 16, 2016	14.46	14.93	13.85	14.52	436,842	+0.21(+1.47%)
Feb 12, 2016	13.81	14.31	14.31	14.31	236,700	+0.79(+5.84%)
Feb 11, 2016	13.22	13.80	13.15	13.52	204,043	-0.07(-0.52%)
Feb 10, 2016	13.77	14.45	13.34	13.59	355,646	+0.09(+0.67%)
Feb 09, 2016	14.05	14.62	13.47	13.50	329,425	-0.78(-5.46%)
Feb 08, 2016	15.00	15.12	13.76	14.28	330,387	-0.97(-6.36%)
Feb 05, 2016	16.25	16.50	15.04	15.25	392,243	-1.14(-6.96%)
Feb 04, 2016	16.40	17.19	16.03	16.39	330,434	-0.23(-1.38%)
Feb 03, 2016	17.10	17.30	16.18	16.62	480,037	-0.15(-0.89%)
Feb 02, 2016	16.95	17.18	16.55	16.77	324,669	-0.37(-2.16%)

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.