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 (%)
May 29, 2020	2.780	2.810	2.610	2.760	296,100	-0.03(-1.08%)
May 28, 2020	2.830	2.900	2.780	2.790	247,912	-0.02(-0.71%)
May 27, 2020	2.870	2.900	2.750	2.810	320,571	-0.08(-2.77%)
May 26, 2020	2.980	2.980	2.830	2.890	331,015	+0.02(+0.70%)
May 22, 2020	2.800	2.980	2.750	2.870	348,300	+0.07(+2.50%)
May 21, 2020	2.700	2.880	2.650	2.800	349,362	+0.10(+3.70%)
May 20, 2020	2.670	2.750	2.630	2.700	363,755	+0.07(+2.66%)
May 19, 2020	2.720	2.780	2.600	2.630	590,429	-0.09(-3.31%)
May 18, 2020	2.660	2.780	2.630	2.720	436,073	+0.16(+6.25%)
May 15, 2020	2.640	2.640	2.500	2.560	251,500	-0.10(-3.76%)
May 14, 2020	2.710	2.720	2.430	2.660	486,369	-0.06(-2.21%)
May 13, 2020	3.100	3.180	2.710	2.720	652,525	-0.22(-7.48%)
May 12, 2020	2.960	3.010	2.870	2.940	815,331	-0.02(-0.68%)
May 11, 2020	3.060	3.100	2.780	2.960	682,376	-0.04(-1.33%)
May 08, 2020	3.480	3.480	2.990	3.000	637,900	-0.46(-13.29%)
May 07, 2020	3.380	3.460	3.280	3.460	174,733	+0.13(+3.90%)
May 06, 2020	3.400	3.430	3.260	3.330	196,457	+0.02(+0.60%)
May 05, 2020	3.360	3.440	3.270	3.310	192,727	+0.00(+0.00%)
May 04, 2020	3.160	3.320	3.080	3.310	152,606	+0.13(+4.09%)

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.