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, 2017	18.08	19.05	17.82	18.50	299,241	+0.42(+2.32%)
Feb 27, 2017	17.20	18.38	17.18	18.08	185,719	+0.88(+5.12%)
Feb 24, 2017	17.02	17.32	17.02	17.20	54,388	-0.05(-0.29%)
Feb 23, 2017	17.23	17.43	17.14	17.25	53,847	+0.13(+0.76%)
Feb 22, 2017	17.28	17.39	17.03	17.12	66,890	-0.08(-0.47%)
Feb 21, 2017	17.44	17.56	17.12	17.20	64,818	-0.08(-0.46%)
Feb 17, 2017		17.28	17.28	17.28	0	+0.19(+1.11%)
Feb 16, 2017	17.24	17.36	16.60	17.09	116,249	-0.12(-0.70%)
Feb 15, 2017	17.12	17.35	16.75	17.21	104,638	+0.14(+0.82%)
Feb 14, 2017	16.62	17.12	16.52	17.07	90,358	+0.43(+2.58%)
Feb 13, 2017	16.93	16.93	16.51	16.64	85,533	-0.18(-1.07%)
Feb 10, 2017	16.92	16.98	16.54	16.82	62,974	-0.03(-0.18%)
Feb 09, 2017	16.53	16.91	16.53	16.85	50,599	+0.29(+1.75%)
Feb 08, 2017	16.07	16.62	15.93	16.56	81,647	+0.40(+2.48%)
Feb 07, 2017	16.36	16.48	16.00	16.16	87,442	-0.12(-0.74%)
Feb 06, 2017	16.33	16.64	16.17	16.28	152,363	-0.09(-0.55%)
Feb 03, 2017	16.24	16.50	16.00	16.37	108,828	+0.29(+1.80%)
Feb 02, 2017	15.92	16.29	15.68	16.08	105,673	+0.14(+0.88%)

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.