Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.750 2.980 2.700 2.890 231,867 +0.13(+4.71%)
Mar 30, 2020 2.710 2.770 2.400 2.760 323,682 +0.09(+3.37%)
Mar 27, 2020 2.790 2.810 2.550 2.670 168,500 -0.12(-4.30%)
Mar 26, 2020 2.730 2.910 2.670 2.790 290,655 +0.10(+3.72%)
Mar 25, 2020 2.610 2.800 2.550 2.690 439,036 +0.11(+4.26%)
Mar 24, 2020 2.770 2.830 2.499 2.580 200,399 +0.00(+0.00%)
Mar 23, 2020 2.390 2.660 2.310 2.580 195,261 +0.17(+7.05%)
Mar 20, 2020 2.430 2.540 2.140 2.410 334,300 -0.01(-0.41%)
Mar 19, 2020 1.950 2.480 1.950 2.420 302,545 +0.43(+21.61%)
Mar 18, 2020 2.170 2.280 1.900 1.990 291,603 -0.33(-14.22%)
Mar 17, 2020 2.150 2.400 2.020 2.320 308,816 +0.16(+7.41%)
Mar 16, 2020 2.570 2.690 2.000 2.160 455,062 -0.54(-20.00%)
Mar 13, 2020 3.050 3.100 2.570 2.700 442,100 -0.16(-5.59%)
Mar 12, 2020 2.830 3.080 2.735 2.860 389,189 -0.19(-6.23%)
Mar 11, 2020 3.130 3.180 2.930 3.050 358,664 -0.19(-5.86%)
Mar 10, 2020 3.500 3.560 3.070 3.240 390,095 -0.11(-3.28%)
Mar 09, 2020 3.590 3.670 3.330 3.350 357,840 -0.54(-13.88%)
Mar 06, 2020 3.840 3.960 3.680 3.890 332,700 +0.06(+1.57%)
Mar 05, 2020 4.140 4.220 3.750 3.830 528,008 -0.37(-8.70%)
Mar 04, 2020 4.100 4.370 3.990 4.195 1,493,174 +0.22(+5.40%)
Mar 03, 2020 4.290 4.430 3.850 3.980 642,820 -0.30(-6.90%)
Mar 02, 2020 4.660 4.660 4.160 4.275 410,732 -0.28(-6.25%)
Feb 28, 2020 4.190 4.620 4.150 4.560 358,000 +0.19(+4.35%)
Feb 27, 2020 4.280 4.640 4.000 4.370 508,073 -0.06(-1.35%)
Feb 26, 2020 4.930 5.500 4.230 4.430 557,743 -0.34(-7.13%)
Feb 25, 2020 5.300 5.398 4.610 4.770 385,557 -0.48(-9.14%)
Feb 24, 2020 5.900 5.950 5.230 5.250 812,081 -0.54(-9.33%)
Feb 21, 2020 5.700 5.830 5.650 5.790 295,100 +0.11(+1.85%)
Feb 20, 2020 5.570 5.770 5.420 5.685 210,238 +0.09(+1.70%)
Feb 19, 2020 5.620 5.750 5.560 5.590 314,819 -0.01(-0.18%)
Feb 18, 2020 5.640 5.800 5.580 5.600 288,110 -0.01(-0.18%)
Feb 14, 2020 5.710 5.790 5.475 5.610 331,000 -0.14(-2.43%)
Feb 13, 2020 5.920 6.020 5.700 5.750 173,708 -0.21(-3.44%)
Feb 12, 2020 5.670 6.000 5.600 5.955 390,902 +0.34(+6.15%)
Feb 11, 2020 5.590 5.700 5.510 5.610 197,245 +0.07(+1.26%)
Feb 10, 2020 5.460 5.620 5.460 5.540 113,526 +0.07(+1.28%)
Feb 07, 2020 5.540 5.600 5.420 5.470 141,600 -0.08(-1.35%)
Feb 06, 2020 5.710 5.720 5.480 5.545 137,624 -0.12(-2.20%)
Feb 05, 2020 5.570 5.865 5.480 5.670 350,846 +0.16(+2.90%)
Feb 04, 2020 5.390 5.620 5.250 5.510 228,906 +0.18(+3.38%)
Feb 03, 2020 5.240 5.400 5.130 5.330 270,296 +0.19(+3.70%)
Jan 31, 2020 5.100 5.240 4.950 5.140 206,300 +0.04(+0.78%)
Jan 30, 2020 5.250 5.360 5.060 5.100 203,169 -0.18(-3.41%)
Jan 29, 2020 5.320 5.430 5.250 5.280 202,642 -0.02(-0.38%)
Jan 28, 2020 5.330 5.460 5.190 5.300 215,165 +0.03(+0.57%)
Jan 27, 2020 5.130 5.520 5.050 5.270 266,222 -0.18(-3.30%)
Jan 24, 2020 6.010 6.015 5.380 5.450 284,000 -0.56(-9.32%)
Jan 23, 2020 5.850 6.060 5.700 6.010 394,402 +0.13(+2.21%)
Jan 22, 2020 6.020 6.030 5.750 5.880 319,469 -0.09(-1.51%)
Jan 21, 2020 5.880 6.130 5.750 5.970 358,766 +0.09(+1.53%)
Jan 17, 2020 5.940 6.060 5.800 5.880 450,800 -0.02(-0.34%)
Jan 16, 2020 5.740 5.920 5.640 5.900 340,593 +0.20(+3.51%)
Jan 15, 2020 5.430 5.768 5.430 5.700 398,319 +0.25(+4.59%)
Jan 14, 2020 5.490 5.590 5.230 5.450 539,450 -0.05(-0.91%)
Jan 13, 2020 5.190 5.560 5.010 5.500 845,319 +0.31(+5.97%)
Jan 10, 2020 5.400 5.600 5.170 5.190 1,125,100 -0.36(-6.49%)
Jan 09, 2020 5.190 5.600 5.150 5.550 1,351,153 +0.44(+8.61%)
Jan 08, 2020 4.260 5.190 4.250 5.110 2,893,313 +0.95(+22.84%)
Jan 07, 2020 4.140 4.300 4.080 4.160 316,900 +0.02(+0.48%)
Jan 06, 2020 4.100 4.190 3.970 4.140 463,197 +0.04(+0.98%)
Jan 03, 2020 4.020 4.200 4.000 4.100 554,600 +0.02(+0.49%)
Jan 02, 2020 4.160 4.300 3.880 4.080 1,256,041 +0.29(+7.65%)
Dec 31, 2019 3.630 3.850 3.630 3.790 585,100 +0.12(+3.27%)
Dec 30, 2019 3.800 3.870 3.640 3.670 569,906 -0.18(-4.68%)
Dec 27, 2019 3.900 3.950 3.760 3.850 576,500 -0.08(-2.04%)
Dec 26, 2019 3.780 4.090 3.670 3.930 924,429 +0.19(+5.08%)
Dec 24, 2019 3.670 3.800 3.650 3.740 560,600 +0.09(+2.47%)
Dec 23, 2019 3.700 3.880 3.620 3.650 541,759 -0.06(-1.62%)
Dec 20, 2019 3.720 3.800 3.470 3.710 1,842,700 +0.02(+0.54%)
Dec 19, 2019 3.670 3.760 3.580 3.690 837,343 +0.02(+0.54%)
Dec 18, 2019 4.010 4.050 3.610 3.670 2,410,255 -0.47(-11.35%)
Dec 17, 2019 5.750 6.330 3.800 4.140 5,273,142 -3.16(-43.29%)
Dec 16, 2019 6.780 7.450 6.750 7.300 992,458 +0.64(+9.69%)
Dec 13, 2019 6.470 6.700 6.384 6.655 594,700 +0.17(+2.54%)
Dec 12, 2019 6.190 6.540 6.160 6.490 431,513 +0.24(+3.84%)
Dec 11, 2019 6.500 6.660 6.210 6.250 390,869 -0.28(-4.29%)
Dec 10, 2019 6.630 6.760 6.440 6.530 431,860 -0.09(-1.36%)
Dec 09, 2019 6.530 6.880 6.450 6.620 421,911 +0.15(+2.24%)
Dec 06, 2019 6.650 6.720 6.385 6.475 485,900 -0.04(-0.69%)
Dec 05, 2019 6.450 6.650 6.389 6.520 387,775 +0.12(+1.87%)
Dec 04, 2019 6.220 6.720 6.150 6.400 617,271 -0.11(-1.69%)
Dec 03, 2019 6.210 6.590 6.090 6.510 483,186 +0.36(+5.85%)
Dec 02, 2019 6.030 6.190 5.840 6.150 794,976 +0.20(+3.36%)
Nov 29, 2019 5.670 6.080 5.670 5.950 365,600 +0.33(+5.87%)
Nov 27, 2019 5.520 5.832 5.520 5.620 508,600 +0.12(+2.18%)
Nov 26, 2019 5.500 5.760 5.450 5.500 562,112 +0.00(+0.00%)
Nov 25, 2019 5.600 5.635 5.474 5.500 374,058 -0.04(-0.63%)
Nov 22, 2019 5.530 5.610 5.470 5.535 253,100 +0.07(+1.19%)
Nov 21, 2019 5.300 5.510 5.189 5.470 176,967 +0.15(+2.82%)
Nov 20, 2019 5.420 5.610 5.300 5.320 342,591 -0.12(-2.21%)
Nov 19, 2019 5.520 5.720 5.360 5.440 227,061 -0.08(-1.45%)
Nov 18, 2019 5.550 5.600 5.300 5.520 315,543 -0.03(-0.45%)
Nov 15, 2019 5.600 5.660 5.440 5.545 294,100 -0.05(-0.98%)
Nov 14, 2019 5.600 5.710 5.460 5.600 455,134 +0.00(+0.00%)
Nov 13, 2019 5.390 5.680 5.310 5.600 295,543 +0.19(+3.51%)
Nov 12, 2019 5.380 5.490 5.240 5.410 305,580 +0.02(+0.37%)
Nov 11, 2019 5.600 5.620 5.300 5.390 470,338 -0.24(-4.26%)
Nov 08, 2019 3.650 5.680 3.650 5.630 1,119,200 +0.93(+19.79%)
Nov 07, 2019 4.500 4.730 4.440 4.700 460,312 +0.24(+5.38%)
Nov 06, 2019 4.320 4.500 4.240 4.460 173,014 +0.14(+3.24%)
Nov 05, 2019 4.390 4.470 4.300 4.320 211,185 -0.05(-1.14%)
Nov 04, 2019 4.370 4.500 4.270 4.370 298,959 +0.03(+0.69%)
Nov 01, 2019 4.120 4.355 4.072 4.340 260,800 +0.23(+5.60%)
Oct 31, 2019 3.940 4.120 3.780 4.110 205,723 +0.17(+4.31%)
Oct 30, 2019 3.930 4.030 3.860 3.940 232,007 -0.01(-0.25%)
Oct 29, 2019 3.940 4.000 3.800 3.950 217,744 +0.01(+0.25%)
Oct 28, 2019 3.980 4.130 3.910 3.940 262,306 +0.01(+0.25%)
Oct 25, 2019 3.800 4.090 3.690 3.930 354,100 +0.10(+2.61%)
Oct 24, 2019 3.950 3.950 3.760 3.830 273,072 -0.07(-1.79%)
Oct 23, 2019 4.040 4.040 3.790 3.900 412,132 -0.14(-3.47%)
Oct 22, 2019 3.990 4.080 3.870 4.040 477,160 +0.04(+1.00%)
Oct 21, 2019 4.040 4.120 3.960 4.000 282,372 +0.02(+0.50%)
Oct 18, 2019 3.970 4.020 3.850 3.980 313,700 -0.02(-0.50%)
Oct 17, 2019 4.020 4.120 3.950 4.000 276,916 -0.02(-0.50%)
Oct 16, 2019 4.000 4.210 3.970 4.020 391,822 -0.01(-0.25%)
Oct 15, 2019 3.940 4.040 3.850 4.030 515,348 +0.13(+3.33%)
Oct 14, 2019 3.740 3.950 3.700 3.900 460,231 +0.14(+3.72%)
Oct 11, 2019 3.500 3.780 3.400 3.760 723,900 +0.32(+9.30%)
Oct 10, 2019 3.530 3.740 3.350 3.440 987,414 -0.23(-6.27%)
Oct 09, 2019 3.790 3.842 3.410 3.670 803,928 -0.08(-2.13%)
Oct 08, 2019 4.140 4.230 3.740 3.750 975,337 -0.45(-10.71%)
Oct 07, 2019 4.370 4.450 4.030 4.200 1,292,567 -0.25(-5.62%)
Oct 04, 2019 4.030 4.505 4.000 4.450 1,038,200 +0.42(+10.42%)
Oct 03, 2019 4.130 4.190 3.940 4.030 718,549 -0.10(-2.42%)
Oct 02, 2019 4.290 4.590 4.090 4.130 892,194 -0.25(-5.71%)
Oct 01, 2019 5.070 5.070 4.170 4.380 1,433,424 -0.73(-14.29%)
Sep 30, 2019 6.230 6.230 4.850 5.110 1,623,022 -1.55(-23.33%)
Sep 27, 2019 7.050 7.110 6.550 6.665 374,000 -0.38(-5.39%)
Sep 26, 2019 7.370 7.500 7.030 7.045 441,739 -0.33(-4.54%)
Sep 25, 2019 7.290 7.670 7.290 7.380 560,790 +0.08(+1.10%)
Sep 24, 2019 7.480 7.600 7.190 7.300 996,172 -0.16(-2.14%)
Sep 23, 2019 7.220 7.780 7.200 7.460 1,060,221 +0.13(+1.77%)
Sep 20, 2019 6.740 7.410 6.740 7.330 1,426,200 +0.58(+8.59%)
Sep 19, 2019 6.650 7.160 6.500 6.750 1,461,589 +0.11(+1.66%)
Sep 18, 2019 6.300 6.710 6.250 6.640 1,030,672 +0.34(+5.40%)
Sep 17, 2019 6.260 6.480 6.200 6.300 1,145,401 +0.05(+0.80%)
Sep 16, 2019 6.330 6.530 6.190 6.250 900,777 -0.08(-1.26%)
Sep 13, 2019 6.300 6.480 6.000 6.330 1,285,000 +0.09(+1.44%)
Sep 12, 2019 6.080 6.280 5.840 6.240 430,457 +0.16(+2.63%)
Sep 11, 2019 5.740 6.150 5.740 6.080 274,409 +0.36(+6.29%)
Sep 10, 2019 5.570 5.760 5.430 5.720 210,721 +0.14(+2.51%)
Sep 09, 2019 5.820 5.940 5.510 5.580 325,782 -0.27(-4.62%)
Sep 06, 2019 5.970 6.090 5.830 5.850 284,300 -0.12(-2.01%)
Sep 05, 2019 6.040 6.140 5.870 5.970 203,001 +0.02(+0.34%)
Sep 04, 2019 6.030 6.120 5.800 5.950 251,941 -0.05(-0.83%)
Sep 03, 2019 6.240 6.540 5.980 6.000 603,522 -0.31(-4.91%)
Aug 30, 2019 6.310 6.650 6.250 6.310 1,846,900 +0.01(+0.16%)
Aug 29, 2019 6.010 6.360 6.000 6.300 214,768 +0.34(+5.70%)
Aug 28, 2019 5.920 6.080 5.850 5.960 138,486 +0.04(+0.68%)
Aug 27, 2019 6.080 6.110 5.800 5.920 215,499 -0.11(-1.82%)
Aug 26, 2019 6.130 6.225 5.950 6.030 210,574 -0.03(-0.50%)
Aug 23, 2019 6.150 6.385 6.020 6.060 232,200 -0.07(-1.14%)
Aug 22, 2019 6.210 6.420 6.020 6.130 180,292 -0.01(-0.16%)
Aug 21, 2019 6.230 6.380 6.110 6.140 162,398 -0.04(-0.65%)
Aug 20, 2019 6.230 6.370 6.100 6.180 132,100 -0.02(-0.32%)
Aug 19, 2019 6.500 6.660 6.150 6.200 203,176 -0.22(-3.43%)
Aug 16, 2019 6.340 6.720 6.250 6.420 302,900 +0.14(+2.23%)
Aug 15, 2019 6.050 6.320 5.990 6.280 452,700 +0.22(+3.63%)
Aug 14, 2019 6.130 6.250 6.020 6.060 822,681 -0.16(-2.57%)
Aug 13, 2019 6.430 6.590 6.120 6.220 226,134 -0.18(-2.81%)
Aug 12, 2019 6.060 6.520 6.060 6.400 238,236 +0.35(+5.79%)
Aug 09, 2019 6.100 6.120 4.870 6.050 948,800 -0.07(-1.14%)
Aug 08, 2019 6.010 6.470 6.010 6.120 333,799 +0.11(+1.83%)
Aug 07, 2019 6.010 6.160 5.940 6.010 337,105 -0.04(-0.66%)
Aug 06, 2019 6.040 6.140 5.850 6.050 383,194 +0.05(+0.83%)
Aug 05, 2019 6.000 6.050 5.900 6.000 485,019 -0.10(-1.64%)
Aug 02, 2019 6.010 6.140 5.900 6.100 267,100 +0.09(+1.50%)
Aug 01, 2019 6.270 6.490 5.990 6.010 349,709 -0.25(-3.99%)
Jul 31, 2019 6.210 6.580 6.100 6.260 393,512 +0.07(+1.13%)
Jul 30, 2019 5.970 6.260 5.931 6.190 165,210 +0.19(+3.17%)
Jul 29, 2019 6.010 6.100 5.890 6.000 227,602 -0.01(-0.17%)
Jul 26, 2019 6.040 6.070 5.995 6.010 202,700 -0.02(-0.33%)
Jul 25, 2019 6.020 6.060 5.970 6.030 297,853 -0.02(-0.33%)
Jul 24, 2019 6.000 6.120 5.930 6.050 276,565 +0.05(+0.83%)
Jul 23, 2019 6.020 6.130 5.940 6.000 159,955 +0.00(+0.00%)
Jul 22, 2019 6.000 6.100 5.900 6.000 256,903 +0.00(+0.00%)
Jul 19, 2019 6.020 6.100 5.940 6.000 224,600 -0.03(-0.50%)
Jul 18, 2019 5.990 6.040 5.830 6.030 184,444 +0.04(+0.67%)
Jul 17, 2019 6.010 6.030 5.900 5.990 887,036 -0.02(-0.33%)
Jul 16, 2019 5.940 6.084 5.890 6.010 165,725 +0.07(+1.18%)
Jul 15, 2019 6.000 6.057 5.810 5.940 141,161 -0.06(-1.00%)
Jul 12, 2019 6.000 6.140 5.920 6.000 177,300 +0.01(+0.17%)
Jul 11, 2019 6.080 6.190 5.910 5.990 314,065 -0.11(-1.80%)
Jul 10, 2019 5.960 6.230 5.933 6.100 299,598 +0.20(+3.39%)
Jul 09, 2019 5.770 5.940 5.750 5.900 193,420 +0.08(+1.37%)
Jul 08, 2019 5.950 5.950 5.550 5.820 334,483 -0.18(-3.00%)
Jul 05, 2019 5.960 6.080 5.946 6.000 198,400 +0.02(+0.33%)
Jul 03, 2019 5.910 6.000 5.850 5.980 133,500 +0.07(+1.18%)
Jul 02, 2019 6.070 6.160 5.850 5.910 310,003 -0.25(-4.06%)
Jul 01, 2019 6.260 6.360 5.980 6.160 360,485 -0.04(-0.65%)
Jun 28, 2019 5.930 6.280 5.910 6.200 691,100 +0.27(+4.55%)
Jun 27, 2019 5.910 6.100 5.830 5.930 259,986 +0.04(+0.68%)
Jun 26, 2019 5.890 6.150 5.750 5.890 286,469 +0.02(+0.34%)
Jun 25, 2019 5.770 6.100 5.720 5.870 348,127 +0.02(+0.34%)
Jun 24, 2019 5.500 5.850 5.450 5.850 246,488 +0.35(+6.36%)
Jun 21, 2019 5.590 5.600 5.370 5.500 729,100 -0.09(-1.61%)
Jun 20, 2019 5.230 5.610 5.230 5.590 484,157 +0.43(+8.33%)
Jun 19, 2019 5.000 5.240 4.930 5.160 388,801 +0.19(+3.82%)
Jun 18, 2019 4.780 5.090 4.710 4.970 248,120 +0.20(+4.19%)
Jun 17, 2019 4.550 4.870 4.540 4.770 291,784 +0.23(+5.07%)
Jun 14, 2019 4.600 4.790 4.520 4.540 190,700 -0.06(-1.30%)
Jun 13, 2019 4.320 4.620 4.290 4.600 283,227 +0.29(+6.73%)
Jun 12, 2019 4.290 4.490 4.200 4.310 227,811 +0.02(+0.47%)
Jun 11, 2019 4.670 4.670 4.255 4.290 337,127 -0.32(-6.94%)
Jun 10, 2019 4.740 4.840 4.610 4.610 211,180 -0.06(-1.28%)
Jun 07, 2019 4.660 4.690 4.440 4.670 168,700 +0.02(+0.43%)
Jun 06, 2019 4.810 4.900 4.560 4.650 148,659 -0.15(-3.12%)
Jun 05, 2019 5.060 5.060 4.750 4.800 162,533 -0.25(-4.95%)
Jun 04, 2019 4.700 5.070 4.650 5.050 221,315 +0.39(+8.37%)
Jun 03, 2019 4.710 4.790 4.560 4.660 287,607 -0.04(-0.85%)
May 31, 2019 4.530 4.770 4.460 4.700 298,700 +0.09(+1.95%)
May 30, 2019 4.770 4.840 4.550 4.610 555,812 -0.16(-3.35%)
May 29, 2019 4.750 4.810 4.590 4.770 428,633 -0.03(-0.63%)
May 28, 2019 4.950 4.990 4.560 4.800 1,254,647 -0.19(-3.81%)
May 24, 2019 5.100 5.150 4.930 4.990 488,000 -0.06(-1.19%)
May 23, 2019 5.220 5.280 4.980 5.050 814,882 -0.20(-3.81%)
May 22, 2019 5.450 5.510 5.230 5.250 386,942 -0.23(-4.20%)
May 21, 2019 5.460 5.510 5.270 5.480 441,325 +0.02(+0.37%)
May 20, 2019 5.700 5.700 5.400 5.460 413,910 -0.27(-4.71%)
May 17, 2019 5.900 5.980 5.650 5.730 289,500 -0.23(-3.86%)
May 16, 2019 5.740 6.410 5.740 5.960 1,262,252 +0.23(+4.01%)
May 15, 2019 5.470 5.780 5.375 5.730 383,710 +0.24(+4.37%)
May 14, 2019 5.520 5.590 5.390 5.490 561,222 +0.01(+0.18%)
May 13, 2019 5.480 5.560 5.420 5.480 499,850 -0.12(-2.14%)
May 10, 2019 6.080 6.080 5.360 5.600 1,318,400 -0.33(-5.56%)
May 09, 2019 5.900 6.060 5.850 5.930 479,665 -0.04(-0.67%)
May 08, 2019 6.150 6.160 5.960 5.970 297,651 -0.21(-3.40%)
May 07, 2019 6.220 6.290 6.040 6.180 353,705 -0.07(-1.12%)
May 06, 2019 6.250 6.400 6.190 6.250 224,204 -0.14(-2.19%)
May 03, 2019 6.270 6.500 6.270 6.390 242,300 +0.11(+1.75%)
May 02, 2019 6.310 6.383 6.160 6.280 224,695 -0.06(-0.95%)
May 01, 2019 6.380 6.420 6.230 6.340 174,220 +0.02(+0.32%)
Apr 30, 2019 6.410 6.500 6.290 6.320 185,695 -0.11(-1.71%)
Apr 29, 2019 6.450 6.530 6.400 6.430 151,435 -0.01(-0.16%)
Apr 26, 2019 6.270 6.470 6.230 6.440 174,400 +0.19(+3.04%)
Apr 25, 2019 6.220 6.280 6.110 6.250 176,786 -0.04(-0.64%)
Apr 24, 2019 6.390 6.440 6.160 6.290 173,949 -0.08(-1.26%)
Apr 23, 2019 6.250 6.430 6.170 6.370 208,601 +0.09(+1.43%)
Apr 22, 2019 6.270 6.320 6.150 6.280 185,474 +0.00(+0.00%)
Apr 18, 2019 6.400 6.510 6.260 6.280 269,100 -0.12(-1.88%)
Apr 17, 2019 6.570 6.570 6.270 6.400 286,751 -0.18(-2.74%)
Apr 16, 2019 6.440 6.730 6.410 6.580 374,523 +0.15(+2.33%)
Apr 15, 2019 6.500 6.540 6.215 6.430 335,983 -0.01(-0.16%)
Apr 12, 2019 6.710 6.710 6.370 6.440 607,900 -0.19(-2.87%)
Apr 11, 2019 6.740 6.890 6.625 6.630 487,266 -0.10(-1.49%)
Apr 10, 2019 6.620 6.730 6.470 6.730 437,091 +0.14(+2.12%)
Apr 09, 2019 6.790 6.960 6.570 6.590 450,194 -0.22(-3.23%)
Apr 08, 2019 6.760 6.960 6.680 6.810 342,294 +0.02(+0.29%)
Apr 05, 2019 6.930 7.038 6.770 6.790 498,100 -0.08(-1.16%)
Apr 04, 2019 6.910 7.050 6.850 6.870 762,077 -0.03(-0.43%)
Apr 03, 2019 7.100 7.110 6.810 6.900 733,421 -0.20(-2.82%)
Apr 02, 2019 7.270 7.310 7.090 7.100 763,118 -0.14(-1.93%)
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.