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 (%)
Apr 28, 2017	16.60	16.60	16.15	16.38	98,759	-0.13(-0.79%)
Apr 27, 2017	16.65	16.67	16.48	16.51	40,758	-0.07(-0.42%)
Apr 26, 2017	16.35	16.72	16.27	16.58	120,880	+0.22(+1.34%)
Apr 25, 2017	16.01	16.51	15.97	16.36	107,867	+0.51(+3.22%)
Apr 24, 2017	15.88	16.05	15.56	15.85	116,433	+0.28(+1.80%)
Apr 21, 2017	15.60	15.76	15.37	15.57	138,201	-0.05(-0.32%)
Apr 20, 2017	15.70	15.92	15.41	15.62	150,060	-0.05(-0.32%)
Apr 19, 2017	16.04	16.43	15.57	15.67	101,941	-0.26(-1.63%)
Apr 18, 2017	16.01	16.42	15.71	15.93	208,075	-0.11(-0.69%)
Apr 17, 2017	16.14	16.23	15.96	16.04	87,881	-0.12(-0.74%)
Apr 13, 2017	16.13	16.29	15.96	16.16	52,727	+0.05(+0.31%)
Apr 12, 2017	16.22	16.28	16.00	16.11	53,340	-0.12(-0.74%)
Apr 11, 2017	16.48	16.56	15.99	16.23	203,528	-0.30(-1.81%)
Apr 10, 2017	16.92	17.05	16.46	16.53	158,211	-0.24(-1.43%)
Apr 07, 2017	16.65	16.96	16.38	16.77	76,044	+0.02(+0.12%)
Apr 06, 2017	16.85	17.17	16.48	16.75	83,815	-0.10(-0.59%)
Apr 05, 2017	16.77	17.30	16.60	16.85	151,818	+0.12(+0.72%)
Apr 04, 2017	17.01	17.36	16.50	16.73	126,503	-0.32(-1.88%)

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.