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 (%)
Jun 30, 2014	17.90	18.80	17.65	18.28	59,532	+0.57(+3.22%)
Jun 27, 2014	18.49	19.06	17.71	17.71	419,472	-0.94(-5.04%)
Jun 26, 2014	19.37	19.69	18.06	18.65	44,173	-0.76(-3.92%)
Jun 25, 2014	19.38	19.75	19.18	19.41	23,495	-0.01(-0.05%)
Jun 24, 2014	19.36	19.64	18.95	19.42	25,019	+0.11(+0.57%)
Jun 23, 2014	19.37	19.75	19.21	19.31	41,001	+0.10(+0.52%)
Jun 20, 2014	19.30	21.00	18.89	19.21	149,906	-0.27(-1.39%)
Jun 19, 2014	19.46	19.69	19.10	19.48	42,040	-0.11(-0.56%)
Jun 18, 2014	19.50	20.08	19.44	19.59	21,306	+0.09(+0.46%)
Jun 17, 2014	19.38	19.50	18.77	19.50	13,307	+0.63(+3.34%)
Jun 16, 2014	18.81	19.38	18.50	18.87	17,596	+0.15(+0.80%)
Jun 13, 2014	19.30	19.30	18.33	18.72	18,727	-0.93(-4.73%)
Jun 12, 2014	19.27	20.11	19.27	19.65	32,233	+0.33(+1.71%)
Jun 11, 2014	19.53	19.93	19.30	19.32	21,164	-0.15(-0.77%)
Jun 10, 2014	19.44	19.50	19.10	19.47	22,862	+0.64(+3.40%)
Jun 06, 2014	18.47	19.18	18.33	18.83	35,437	+0.54(+2.95%)
Jun 05, 2014	17.50	18.55	17.50	18.29	24,344	+0.72(+4.10%)
Jun 04, 2014	18.14	18.14	17.52	17.57	17,105	-0.40(-2.23%)
Jun 03, 2014	18.00	18.15	17.81	17.97	12,377	+0.10(+0.56%)

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.