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 (%)
Dec 31, 2018	8.450	8.640	8.245	8.540	308,300	+0.09(+1.07%)
Dec 28, 2018	8.480	8.640	8.160	8.450	365,700	+0.00(+0.00%)
Dec 27, 2018	8.160	8.540	7.870	8.450	567,943	+0.12(+1.44%)
Dec 26, 2018	7.830	8.370	7.710	8.330	582,259	+0.58(+7.48%)
Dec 24, 2018	7.820	8.160	7.460	7.750	408,300	-0.09(-1.15%)
Dec 21, 2018	7.840	8.340	7.480	7.840	3,226,400	+0.06(+0.77%)
Dec 20, 2018	7.840	7.968	7.420	7.780	745,519	-0.08(-1.02%)
Dec 19, 2018	8.130	8.500	7.641	7.860	983,987	-0.24(-2.96%)
Dec 18, 2018	8.850	8.980	7.970	8.100	953,387	-0.68(-7.74%)
Dec 17, 2018	9.230	9.420	8.760	8.780	689,931	-0.52(-5.59%)
Dec 14, 2018	9.390	9.760	9.280	9.300	597,100	-0.18(-1.90%)
Dec 13, 2018	9.600	9.780	9.450	9.480	393,176	-0.21(-2.17%)
Dec 12, 2018	9.660	9.870	9.660	9.690	349,394	+0.14(+1.47%)
Dec 11, 2018	10.00	10.00	9.520	9.550	301,592	-0.26(-2.65%)
Dec 10, 2018	9.950	10.06	9.260	9.810	417,977	-0.17(-1.70%)
Dec 07, 2018	9.970	10.20	9.795	9.980	413,600	-0.03(-0.30%)
Dec 06, 2018	9.830	10.07	9.030	10.01	995,340	-0.13(-1.28%)
Dec 04, 2018	11.00	11.01	10.09	10.14	629,800	-0.93(-8.40%)

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.