ADHD

Historical Stock Prices

$6.38
*  
0.14
2.24%
Get ADHD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading ADHD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 6.19 6.44 5.97 6.38 189,796
07/01/2015 6.49 6.54 6.06 6.24 339,218
06/30/2015 6.24 6.712 6.12 6.54 250,257
06/29/2015 6.29 6.29 5.91 6.29 604,666
06/26/2015 6.77 7.1599 6.35 6.39 647,390
06/25/2015 7.24 7.26 6.68 6.81 814,921
06/24/2015 7.35 7.67 6.76 7.3 2,621,224
06/23/2015 8.19 8.7299 8.01 8.39 285,655
06/22/2015 7.56 8.28 7.56 8.16 311,806
06/19/2015 7.63 7.7 7.51 7.58 142,318
06/18/2015 7.79 7.96 7.5 7.7 166,203
06/17/2015 7.53 7.82 7.52 7.74 119,493
06/16/2015 7.56 7.72 7.44 7.56 52,140
06/15/2015 7.45 7.84 7.36 7.55 75,322
06/12/2015 7.5 7.7 7.3 7.5 104,744
06/11/2015 7.6 7.7 7.43 7.5 86,331
06/10/2015 7.47 7.76 7.37 7.67 88,039
06/09/2015 7.48 7.5999 7.26 7.57 162,544
06/08/2015 7.9 8.03 7.52 7.57 199,936
06/05/2015 8.23 8.84 7.55 7.9 657,368
06/04/2015 7.61 8.57 7.59 8.21 417,111
06/03/2015 7.6 7.68 7.3701 7.63 171,167
06/02/2015 7.54 7.64 7.47 7.6 159,233
06/01/2015 7.76 7.829 7.44 7.5 261,262
05/29/2015 7.44 7.88 7.29 7.7 361,958
05/28/2015 6.93 7.55 6.74 7.44 278,103
05/27/2015 6.8 7.05 6.59 6.88 232,000
05/26/2015 6.56 7.0799 6.34 7 352,530
05/22/2015 6.31 6.5 6.16 6.5 97,676
05/21/2015 6.77 6.77 6.25 6.29 199,152
05/20/2015 6.19 6.7515 6.09 6.74 213,300
05/19/2015 6.4 6.4 6.05 6.19 172,382
05/18/2015 6.47 6.49 6.12 6.37 224,596
05/15/2015 6.41 6.5967 6.25 6.43 96,244
05/14/2015 6.17 6.575 6.12 6.4 156,594
05/13/2015 6.37 6.5 6.03 6.16 113,929
05/12/2015 6.14 6.42 6.07 6.32 155,409
05/11/2015 6.26 6.7099 5.915 6.18 183,892
05/08/2015 5.62 6.4 5.53 6.35 264,948
05/07/2015 5.63 5.78 5.38 5.6 228,426
05/06/2015 5.93 5.95 5.45 5.53 248,109
05/05/2015 5.96 5.96 5.51 5.6 209,512
05/04/2015 5.95 6.04 5.79 5.8 60,144
05/01/2015 5.92 6.1 5.76 5.94 41,312
04/30/2015 5.71 5.9 5.57 5.88 164,902
04/29/2015 5.74 5.79 5.5 5.61 112,333
04/28/2015 5.75 5.86 5.68 5.72 86,480
04/27/2015 5.97 5.97 5.6604 5.71 199,266
04/24/2015 5.78 5.9 5.72 5.9 58,397
04/23/2015 5.82 5.9104 5.7 5.83 89,191
04/22/2015 5.79 5.88 5.73 5.82 90,665
04/21/2015 5.72 5.75 5.65 5.7 260,233
04/20/2015 5.71 5.81 5.55 5.73 183,618
04/17/2015 5.7 5.825 5.51 5.61 145,465
04/16/2015 5.74 5.9304 5.74 5.77 103,075
04/15/2015 5.82 5.94 5.75 5.78 86,789
04/14/2015 5.95 5.95 5.65 5.82 96,246
04/13/2015 5.75 5.95 5.68 5.92 160,378
04/10/2015 5.46 5.74 5.44 5.7 88,499
04/09/2015 5.6 5.72 5.4 5.5 133,273
04/08/2015 5.71 5.8 5.55 5.62 148,655
04/07/2015 5.72 5.78 5.54 5.68 186,633
04/06/2015 5.7 5.85 5.55 5.65 87,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?