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 28, 2021	5.050	5.560	5.013	5.530	369,629	+0.47(+9.29%)
May 27, 2021	5.080	5.240	5.010	5.060	147,128	+0.01(+0.20%)
May 26, 2021	5.000	5.210	4.950	5.050	292,478	+0.06(+1.20%)
May 25, 2021	5.120	5.180	4.950	4.990	125,414	-0.10(-1.96%)
May 24, 2021	5.230	5.240	5.080	5.090	186,783	-0.13(-2.49%)
May 21, 2021	5.280	5.365	5.150	5.220	578,508	+0.00(+0.00%)
May 20, 2021	5.030	5.295	5.000	5.220	204,082	+0.21(+4.19%)
May 19, 2021	5.130	5.130	4.920	5.010	154,143	-0.09(-1.76%)
May 18, 2021	5.000	5.170	4.960	5.100	303,891	+0.15(+3.03%)
May 17, 2021	5.020	5.060	4.910	4.950	134,200	-0.14(-2.75%)
May 14, 2021	4.920	5.100	4.840	5.090	412,836	+0.19(+3.88%)
May 13, 2021	5.400	5.488	4.850	4.900	362,585	-0.44(-8.24%)
May 12, 2021	5.400	5.710	5.290	5.340	462,145	-0.08(-1.48%)
May 11, 2021	5.056	5.550	4.928	5.420	477,888	+0.47(+9.49%)
May 10, 2021	5.130	5.130	4.910	4.950	147,798	-0.20(-3.88%)
May 07, 2021	5.050	5.220	5.050	5.150	205,403	+0.13(+2.59%)
May 06, 2021	5.430	5.430	5.000	5.020	458,421	-0.41(-7.55%)
May 05, 2021	5.540	5.730	5.350	5.430	293,158	+0.00(+0.00%)
May 04, 2021	5.790	5.810	5.390	5.430	252,410	-0.44(-7.50%)

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.