Saturday, 20 April 2024
Adamas Pharmaceuticals Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 12/11/21 | 8.140 | 8.200 | 8.110 | 8.200 | 1,499,500 |
| 11/11/21 | 8.160 | 8.180 | 8.140 | 8.140 | 458,400 |
| 10/11/21 | 8.140 | 8.160 | 8.130 | 8.160 | 373,700 |
| 09/11/21 | 8.170 | 8.180 | 8.140 | 8.150 | 426,200 |
| 08/11/21 | 8.160 | 8.200 | 8.160 | 8.180 | 721,400 |
| 05/11/21 | 8.170 | 8.200 | 8.150 | 8.200 | 558,000 |
| 04/11/21 | 8.170 | 8.200 | 8.120 | 8.180 | 716,200 |
| 03/11/21 | 8.150 | 8.240 | 8.140 | 8.230 | 1,145,200 |
| 02/11/21 | 8.150 | 8.190 | 8.150 | 8.170 | 426,800 |
| 01/11/21 | 8.120 | 8.240 | 8.110 | 8.160 | 351,200 |
| 29/10/21 | 8.090 | 8.140 | 8.090 | 8.110 | 434,500 |
| 28/10/21 | 8.080 | 8.130 | 8.065 | 8.120 | 635,400 |
| 27/10/21 | 8.060 | 8.130 | 8.030 | 8.100 | 1,253,300 |
| 26/10/21 | 8.050 | 8.080 | 8.030 | 8.070 | 985,500 |
| 25/10/21 | 8.000 | 8.070 | 8.000 | 8.050 | 3,189,200 |
| 22/10/21 | 8.000 | 8.045 | 7.990 | 8.010 | 1,297,600 |
| 21/10/21 | 8.000 | 8.000 | 7.970 | 8.000 | 1,048,800 |
| 20/10/21 | 8.000 | 8.030 | 7.950 | 7.970 | 1,734,200 |
| 19/10/21 | 8.030 | 8.050 | 7.820 | 8.000 | 2,831,900 |
| 18/10/21 | 8.070 | 8.080 | 8.000 | 8.030 | 3,775,400 |
| 15/10/21 | 8.070 | 8.080 | 8.060 | 8.070 | 953,600 |
| 14/10/21 | 8.070 | 8.080 | 8.060 | 8.070 | 1,901,200 |
| 13/10/21 | 8.060 | 8.070 | 8.050 | 8.070 | 2,814,300 |
| 12/10/21 | 8.050 | 8.090 | 8.040 | 8.080 | 4,507,800 |
| 11/10/21 | 7.930 | 8.100 | 7.900 | 8.070 | 32,303,100 |
| 08/10/21 | 4.510 | 4.726 | 4.490 | 4.610 | 63,100 |
| 07/10/21 | 4.670 | 4.710 | 4.490 | 4.510 | 82,200 |
| 06/10/21 | 4.540 | 4.700 | 4.480 | 4.670 | 100,100 |
| 05/10/21 | 4.660 | 4.930 | 4.510 | 4.550 | 109,400 |
| 04/10/21 | 4.720 | 4.770 | 4.600 | 4.640 | 87,500 |
| 01/10/21 | 4.890 | 4.890 | 4.680 | 4.760 | 62,600 |
| 30/09/21 | 4.900 | 4.910 | 4.770 | 4.910 | 45,800 |
| 29/09/21 | 5.150 | 5.160 | 4.860 | 4.870 | 111,500 |
| 28/09/21 | 5.140 | 5.200 | 5.010 | 5.160 | 193,700 |
| 27/09/21 | 4.840 | 5.235 | 4.720 | 5.180 | 387,300 |
| 24/09/21 | 4.810 | 4.960 | 4.768 | 4.880 | 72,700 |
| 23/09/21 | 4.830 | 4.890 | 4.740 | 4.860 | 71,300 |
| 22/09/21 | 4.900 | 4.900 | 4.760 | 4.780 | 106,700 |
| 21/09/21 | 4.870 | 4.970 | 4.750 | 4.880 | 168,500 |
| 20/09/21 | 4.920 | 4.940 | 4.670 | 4.800 | 164,400 |
| 17/09/21 | 4.710 | 5.050 | 4.520 | 5.050 | 417,300 |
| 16/09/21 | 4.620 | 4.750 | 4.500 | 4.750 | 156,400 |
| 15/09/21 | 4.530 | 4.780 | 4.510 | 4.650 | 316,200 |
| 14/09/21 | 4.550 | 4.600 | 4.490 | 4.550 | 202,000 |
| 13/09/21 | 4.610 | 4.670 | 4.490 | 4.560 | 140,500 |
| Code | Last | Change |
|---|
| COMP | 10,321 | 328 |  | 3.08% |
| DJI | 29,635 | 404 | | 1.34% |
| SP500 | 3,583 | 87 | | 2.37% |
| DAX | 12,438 | 82 |  | 0.67% |
| FTSE | 7,488 | 5 | | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 67.27 | 0.00 |  | 0.00% |