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 (%)
Dec 30, 2016 16.90 16.90 16.90 0 -0.53(-3.04%)
Dec 29, 2016 17.13 17.50 17.07 17.43 94,167 +0.29(+1.69%)
Dec 28, 2016 17.15 17.26 16.75 17.14 110,035 -0.06(-0.35%)
Dec 27, 2016 17.44 17.74 16.92 17.20 130,241 -0.22(-1.26%)
Dec 23, 2016 17.42 17.42 17.42 0 +0.78(+4.69%)
Dec 22, 2016 16.34 16.77 16.05 16.64 109,166 +0.29(+1.77%)
Dec 21, 2016 16.58 16.73 16.05 16.35 98,595 -0.25(-1.51%)
Dec 20, 2016 16.31 16.65 16.06 16.60 129,850 +0.43(+2.66%)
Dec 19, 2016 15.98 16.74 15.83 16.17 126,174 +0.19(+1.19%)
Dec 16, 2016 15.69 16.24 15.69 15.98 210,959 +0.40(+2.57%)
Dec 15, 2016 15.54 15.93 15.35 15.58 381,670 +0.10(+0.65%)
Dec 14, 2016 15.63 15.78 15.12 15.48 100,117 -0.18(-1.15%)
Dec 13, 2016 15.79 15.95 15.54 15.66 97,039 +0.02(+0.13%)
Dec 12, 2016 15.56 15.79 15.36 15.64 122,955 -0.02(-0.13%)
Dec 09, 2016 16.08 16.67 15.56 15.66 118,252 -0.25(-1.57%)
Dec 08, 2016 15.39 16.05 15.14 15.91 135,465 +0.40(+2.58%)
Dec 07, 2016 15.52 15.72 14.80 15.51 178,886 -0.24(-1.52%)
Dec 06, 2016 15.58 15.94 15.10 15.75 119,275 +0.21(+1.35%)
Dec 05, 2016 15.67 15.95 15.15 15.54 166,691 +0.01(+0.06%)
Dec 02, 2016 14.55 15.94 14.50 15.53 124,028 +0.98(+6.74%)
Dec 01, 2016 15.09 15.24 14.31 14.55 176,560 -0.45(-3.00%)
Nov 30, 2016 15.20 15.55 14.86 15.00 98,662 -0.15(-0.99%)
Nov 29, 2016 15.11 15.58 14.94 15.15 123,025 -0.06(-0.39%)
Nov 28, 2016 15.94 15.94 15.08 15.21 88,140 -0.80(-5.00%)
Nov 25, 2016 16.05 16.11 15.72 16.01 88,576 -0.04(-0.25%)
Nov 23, 2016 16.05 16.05 16.05 0 +0.76(+4.97%)
Nov 22, 2016 15.84 15.96 15.16 15.29 110,837 -0.52(-3.29%)
Nov 21, 2016 16.01 16.39 15.73 15.81 123,128 -0.16(-1.00%)
Nov 18, 2016 16.13 16.14 15.77 15.97 74,105 -0.13(-0.81%)
Nov 17, 2016 16.04 16.16 15.86 16.10 82,014 +0.03(+0.19%)
Nov 16, 2016 16.01 16.39 15.84 16.07 122,436 -0.03(-0.19%)
Nov 15, 2016 16.30 16.44 15.78 16.10 145,492 -0.32(-1.95%)
Nov 14, 2016 16.05 16.43 15.60 16.42 199,063 +0.48(+3.01%)
Nov 11, 2016 15.90 16.19 15.75 15.94 194,864 +0.06(+0.38%)
Nov 10, 2016 16.00 16.45 15.59 15.88 211,279 +0.19(+1.21%)
Nov 09, 2016 14.80 15.95 14.80 15.69 260,884 +1.20(+8.28%)
Nov 08, 2016 14.09 14.72 13.95 14.49 137,707 +0.23(+1.61%)
Nov 07, 2016 14.23 14.46 13.93 14.26 137,023 +0.33(+2.37%)
Nov 04, 2016 12.25 14.38 12.10 13.93 303,785 +1.69(+13.81%)
Nov 03, 2016 13.61 13.61 12.21 12.24 229,154 -1.32(-9.73%)
Nov 02, 2016 13.93 13.94 13.55 13.56 87,622 -0.44(-3.14%)
Nov 01, 2016 13.79 14.11 13.71 14.00 104,102 +0.26(+1.89%)
Oct 31, 2016 13.72 13.93 13.40 13.74 170,524 +0.03(+0.22%)
Oct 28, 2016 14.20 14.20 13.45 13.71 156,083 -0.62(-4.33%)
Oct 27, 2016 14.50 14.83 14.26 14.33 115,695 -0.02(-0.14%)
Oct 26, 2016 14.47 14.70 14.21 14.35 83,078 -0.17(-1.17%)
Oct 25, 2016 14.51 14.79 14.47 14.52 72,364 +0.01(+0.07%)
Oct 24, 2016 14.74 14.74 14.42 14.51 111,314 -0.08(-0.55%)
Oct 21, 2016 14.47 14.93 14.26 14.59 91,802 +0.04(+0.27%)
Oct 20, 2016 14.23 14.63 14.11 14.55 103,691 +0.31(+2.18%)
Oct 19, 2016 14.70 14.70 14.08 14.24 98,408 -0.44(-3.00%)
Oct 18, 2016 14.69 14.80 14.40 14.68 106,009 +0.16(+1.10%)
Oct 17, 2016 14.50 14.72 14.08 14.52 240,975 +0.07(+0.48%)
Oct 14, 2016 15.26 15.26 14.45 14.45 170,730 -0.65(-4.30%)
Oct 13, 2016 15.06 15.29 14.89 15.10 117,885 -0.15(-0.98%)
Oct 12, 2016 15.92 15.99 15.10 15.25 166,319 -0.70(-4.39%)
Oct 11, 2016 16.32 16.77 15.86 15.95 170,850 -0.66(-3.97%)
Oct 10, 2016 16.10 16.67 16.10 16.61 172,941 +0.67(+4.20%)
Oct 07, 2016 15.97 15.99 15.61 15.94 170,276 -0.06(-0.41%)
Oct 06, 2016 16.43 16.47 15.82 16.00 137,965 -0.60(-3.58%)
Oct 05, 2016 16.54 17.06 16.42 16.60 150,531 +0.22(+1.34%)
Oct 04, 2016 16.42 16.65 16.21 16.38 140,575 -0.04(-0.24%)
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.