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, 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%)

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.