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 28, 2018	24.84	25.61	24.45	24.45	818,066	-0.41(-1.65%)
Feb 27, 2018	26.00	26.31	24.73	24.86	928,961	-1.09(-4.20%)
Feb 26, 2018	26.05	26.47	25.29	25.95	1,267,581	-0.07(-0.27%)
Feb 23, 2018	25.48	26.17	22.89	26.02	6,613,942	-1.39(-5.07%)
Feb 22, 2018			27.11	27.41	864,345	+0.05(+0.18%)
Feb 21, 2018	26.82	29.15	26.82	27.36	1,946,827	+0.97(+3.68%)
Feb 20, 2018	29.90	32.42	26.02	26.39	5,003,829	-7.38(-21.85%)
Feb 16, 2018		33.77	33.77	33.77	0	-0.66(-1.92%)
Feb 15, 2018	35.39	35.49	33.88	34.43	1,202,345	-0.61(-1.74%)
Feb 14, 2018	33.64	35.33	33.20	35.04	526,611	+1.18(+3.48%)
Feb 13, 2018	33.79	34.35	33.16	33.86	511,676	+0.05(+0.15%)
Feb 12, 2018	34.51	35.31	32.72	33.81	685,996	-0.06(-0.18%)
Feb 09, 2018	36.01	36.62	30.92	33.87	1,169,709	-1.41(-4.00%)
Feb 08, 2018		37.99	35.25	35.28	718,088	-1.21(-3.32%)
Feb 07, 2018	36.41	36.80	35.72	36.49	571,047	-0.09(-0.25%)
Feb 06, 2018	33.05	36.83	33.05	36.58	798,297	+1.83(+5.27%)
Feb 05, 2018	35.62	36.96	33.51	34.75	1,158,651	-1.21(-3.36%)
Feb 02, 2018	38.15	39.00	35.91	35.96	1,012,541	-2.48(-6.45%)

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.