Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	2.560	2.560	2.440	2.480	172,500	-0.08(-3.13%)
Jul 30, 2020	2.480	2.580	2.430	2.560	107,891	+0.06(+2.40%)
Jul 29, 2020	2.540	2.570	2.480	2.500	141,524	-0.04(-1.57%)
Jul 28, 2020	2.540	2.560	2.495	2.540	318,070	+0.02(+0.79%)
Jul 27, 2020	2.600	2.620	2.505	2.520	278,299	-0.08(-3.08%)
Jul 24, 2020	2.600	2.630	2.480	2.600	309,100	-0.01(-0.38%)
Jul 23, 2020	2.700	2.705	2.600	2.610	264,707	-0.08(-2.97%)
Jul 22, 2020	2.600	2.710	2.600	2.690	171,946	+0.07(+2.67%)
Jul 21, 2020	2.600	2.690	2.580	2.620	295,933	+0.03(+1.16%)
Jul 20, 2020	2.650	2.690	2.550	2.590	295,984	-0.08(-3.00%)
Jul 17, 2020	2.730	2.760	2.640	2.670	148,600	-0.06(-2.20%)
Jul 16, 2020	2.660	2.740	2.580	2.730	166,733	+0.05(+1.87%)
Jul 15, 2020	2.730	2.820	2.630	2.680	258,625	+0.03(+1.13%)
Jul 14, 2020	2.640	2.710	2.580	2.650	130,884	+0.02(+0.76%)
Jul 13, 2020	2.680	2.800	2.630	2.630	199,819	-0.06(-2.23%)
Jul 10, 2020	2.540	2.707	2.490	2.690	163,300	+0.16(+6.32%)
Jul 09, 2020	2.570	2.580	2.450	2.530	304,870	-0.04(-1.56%)
Jul 08, 2020	2.580	2.620	2.530	2.570	111,408	+0.01(+0.39%)
Jul 07, 2020	2.620	2.650	2.530	2.560	180,255	-0.04(-1.54%)
Jul 06, 2020	2.610	2.690	2.550	2.600	218,519	+0.04(+1.56%)
Jul 02, 2020	2.750	2.762	2.560	2.560	402,400	-0.16(-5.88%)

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.

Financial News

Adamas Pharma (NQ: ADMS )

Historical Prices

Popular Pages