Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.75 14.89 14.29 14.76 112,157 +0.00(+0.00%)
Oct 29, 2015 15.10 15.40 14.70 14.76 80,028 -0.39(-2.57%)
Oct 28, 2015 14.25 15.17 14.25 15.15 72,352 +0.89(+6.24%)
Oct 27, 2015 14.17 14.50 13.98 14.26 140,431 +0.05(+0.35%)
Oct 26, 2015 14.12 14.45 13.97 14.21 78,594 +0.08(+0.57%)
Oct 23, 2015 13.56 14.31 13.51 14.13 82,451 +0.57(+4.20%)
Oct 22, 2015 13.56 13.76 12.73 13.56 334,697 +0.23(+1.73%)
Oct 21, 2015 14.53 14.53 13.11 13.33 246,548 -1.09(-7.56%)
Oct 20, 2015 14.76 14.91 14.30 14.42 149,626 -0.37(-2.50%)
Oct 19, 2015 14.84 15.39 14.38 14.79 163,745 -0.10(-0.67%)
Oct 16, 2015 15.38 15.53 14.67 14.89 130,246 -0.43(-2.81%)
Oct 15, 2015 14.86 15.41 14.25 15.32 129,925 +0.40(+2.68%)
Oct 14, 2015 15.13 15.61 14.84 14.92 108,730 -0.14(-0.93%)
Oct 13, 2015 15.10 16.16 15.03 15.06 145,338 -0.25(-1.63%)
Oct 12, 2015 15.71 15.75 15.23 15.31 125,101 -0.35(-2.23%)
Oct 09, 2015 15.52 16.05 15.34 15.66 109,347 +0.24(+1.56%)
Oct 08, 2015 15.48 15.60 15.05 15.42 55,480 -0.21(-1.34%)
Oct 07, 2015 15.10 15.81 14.65 15.63 105,658 +0.53(+3.51%)
Oct 06, 2015 15.82 15.82 14.30 15.10 145,009 -0.83(-5.21%)
Oct 05, 2015 16.75 17.05 15.61 15.93 192,612 -0.73(-4.38%)
Oct 02, 2015 16.59 17.16 16.04 16.66 124,659 -0.15(-0.89%)
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.