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 26, 2021	4.730	4.990	4.560	4.750	847,400	+0.00(+0.00%)
Feb 25, 2021	4.630	5.440	4.630	4.750	4,909,673	+0.02(+0.42%)
Feb 24, 2021	5.170	5.420	4.700	4.730	528,495	-0.41(-7.98%)
Feb 23, 2021	5.530	5.600	5.070	5.140	519,798	-0.53(-9.35%)
Feb 22, 2021	5.730	5.970	5.630	5.670	324,297	-0.20(-3.41%)
Feb 19, 2021	5.820	5.920	5.690	5.870	211,400	+0.11(+1.91%)
Feb 18, 2021	5.880	6.100	5.700	5.760	315,552	-0.13(-2.21%)
Feb 17, 2021	5.760	5.960	5.430	5.890	1,016,976	-0.16(-2.64%)
Feb 16, 2021	5.860	6.060	5.700	6.050	1,202,952	+0.13(+2.20%)
Feb 12, 2021	6.110	6.150	5.850	5.920	326,800	-0.25(-4.05%)
Feb 11, 2021	6.240	6.400	5.920	6.170	439,627	-0.07(-1.12%)
Feb 10, 2021	6.290	6.460	5.830	6.240	556,745	-0.11(-1.73%)
Feb 09, 2021	6.110	6.600	5.880	6.350	974,310	+0.21(+3.42%)
Feb 08, 2021	6.000	6.140	5.780	6.140	819,363	+0.14(+2.33%)
Feb 05, 2021	6.200	6.440	5.870	6.000	973,900	-0.07(-1.15%)
Feb 04, 2021	5.590	6.390	5.500	6.070	1,805,847	+0.65(+11.99%)
Feb 03, 2021	5.620	5.760	5.270	5.420	1,724,355	-0.29(-5.08%)
Feb 02, 2021	6.860	6.930	5.430	5.710	2,670,340	-1.08(-15.91%)

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.