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 27, 2015	17.19	17.36	16.92	17.28	52,912	+0.08(+0.47%)
Feb 26, 2015	17.12	17.23	16.73	17.20	41,352	-0.11(-0.64%)
Feb 25, 2015	17.25	17.41	17.17	17.31	40,389	+0.05(+0.29%)
Feb 24, 2015	17.38	17.55	17.07	17.26	34,652	-0.19(-1.09%)
Feb 23, 2015	17.31	17.51	17.22	17.45	32,744	+0.17(+0.98%)
Feb 20, 2015	17.51	17.51	16.96	17.28	47,988	-0.12(-0.69%)
Feb 19, 2015	17.42	17.77	17.21	17.40	59,565	+0.02(+0.12%)
Feb 18, 2015	16.83	17.40	16.79	17.38	628,514	+0.45(+2.66%)
Feb 17, 2015	16.54	17.00	16.54	16.93	26,839	-0.05(-0.29%)
Feb 13, 2015	17.05	16.98	16.98	16.98	23,200	+0.03(+0.18%)
Feb 12, 2015	16.70	16.99	16.57	16.95	22,060	+0.26(+1.56%)
Feb 11, 2015	16.94	17.04	16.51	16.69	40,813	-0.29(-1.71%)
Feb 10, 2015	16.89	17.09	16.63	16.98	48,959	+0.13(+0.77%)
Feb 09, 2015	16.54	17.08	16.54	16.85	45,918	+0.18(+1.08%)
Feb 06, 2015	16.84	17.10	16.50	16.67	42,025	-0.44(-2.57%)
Feb 05, 2015	16.87	17.44	16.84	17.11	153,475	+0.16(+0.94%)
Feb 04, 2015	16.53	17.00	16.39	16.95	51,675	+0.29(+1.74%)
Feb 03, 2015	16.93	17.09	16.22	16.66	84,212	-0.30(-1.77%)

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.