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 (%)
Apr 30, 2020 3.400 3.430 3.220 3.230 169,378 -0.17(-5.00%)
Apr 29, 2020 3.320 3.460 3.240 3.400 223,317 +0.20(+6.25%)
Apr 28, 2020 3.440 3.440 3.170 3.200 130,057 -0.12(-3.61%)
Apr 27, 2020 3.370 3.490 3.230 3.320 267,228 +0.01(+0.30%)
Apr 24, 2020 3.320 3.390 3.220 3.310 108,800 +0.02(+0.61%)
Apr 23, 2020 3.450 3.460 3.240 3.290 163,297 -0.15(-4.36%)
Apr 22, 2020 3.410 3.475 3.310 3.440 164,147 +0.09(+2.69%)
Apr 21, 2020 3.470 3.540 3.210 3.350 272,923 -0.16(-4.56%)
Apr 20, 2020 3.370 3.680 3.370 3.510 384,876 +0.07(+2.03%)
Apr 17, 2020 3.110 3.500 3.080 3.440 383,100 +0.43(+14.29%)
Apr 16, 2020 3.430 3.500 2.960 3.010 408,403 -0.33(-9.88%)
Apr 15, 2020 3.190 3.380 3.070 3.340 614,499 +0.06(+1.83%)
Apr 14, 2020 3.120 3.350 3.040 3.280 652,642 +0.22(+7.19%)
Apr 13, 2020 3.330 3.410 2.850 3.060 278,117 +0.07(+2.34%)
Apr 09, 2020 3.150 3.243 2.840 2.990 233,000 -0.06(-1.97%)
Apr 08, 2020 2.860 3.070 2.800 3.050 413,785 +0.21(+7.39%)
Apr 07, 2020 2.900 2.950 2.660 2.840 358,744 -0.01(-0.35%)
Apr 06, 2020 2.650 2.890 2.620 2.850 290,208 +0.26(+10.04%)
Apr 03, 2020 2.630 2.690 2.490 2.590 315,100 -0.06(-2.26%)
Apr 02, 2020 2.670 2.730 2.540 2.650 155,854 -0.03(-1.12%)
Apr 01, 2020 2.860 2.860 2.550 2.680 421,096 -0.21(-7.27%)
Mar 31, 2020 2.750 2.980 2.700 2.890 231,867 +0.13(+4.71%)
Mar 30, 2020 2.710 2.770 2.400 2.760 323,682 +0.09(+3.37%)
Mar 27, 2020 2.790 2.810 2.550 2.670 168,500 -0.12(-4.30%)
Mar 26, 2020 2.730 2.910 2.670 2.790 290,655 +0.10(+3.72%)
Mar 25, 2020 2.610 2.800 2.550 2.690 439,036 +0.11(+4.26%)
Mar 24, 2020 2.770 2.830 2.499 2.580 200,399 +0.00(+0.00%)
Mar 23, 2020 2.390 2.660 2.310 2.580 195,261 +0.17(+7.05%)
Mar 20, 2020 2.430 2.540 2.140 2.410 334,300 -0.01(-0.41%)
Mar 19, 2020 1.950 2.480 1.950 2.420 302,545 +0.43(+21.61%)
Mar 18, 2020 2.170 2.280 1.900 1.990 291,603 -0.33(-14.22%)
Mar 17, 2020 2.150 2.400 2.020 2.320 308,816 +0.16(+7.41%)
Mar 16, 2020 2.570 2.690 2.000 2.160 455,062 -0.54(-20.00%)
Mar 13, 2020 3.050 3.100 2.570 2.700 442,100 -0.16(-5.59%)
Mar 12, 2020 2.830 3.080 2.735 2.860 389,189 -0.19(-6.23%)
Mar 11, 2020 3.130 3.180 2.930 3.050 358,664 -0.19(-5.86%)
Mar 10, 2020 3.500 3.560 3.070 3.240 390,095 -0.11(-3.28%)
Mar 09, 2020 3.590 3.670 3.330 3.350 357,840 -0.54(-13.88%)
Mar 06, 2020 3.840 3.960 3.680 3.890 332,700 +0.06(+1.57%)
Mar 05, 2020 4.140 4.220 3.750 3.830 528,008 -0.37(-8.70%)
Mar 04, 2020 4.100 4.370 3.990 4.195 1,493,174 +0.22(+5.40%)
Mar 03, 2020 4.290 4.430 3.850 3.980 642,820 -0.30(-6.90%)
Mar 02, 2020 4.660 4.660 4.160 4.275 410,732 -0.28(-6.25%)
Feb 28, 2020 4.190 4.620 4.150 4.560 358,000 +0.19(+4.35%)
Feb 27, 2020 4.280 4.640 4.000 4.370 508,073 -0.06(-1.35%)
Feb 26, 2020 4.930 5.500 4.230 4.430 557,743 -0.34(-7.13%)
Feb 25, 2020 5.300 5.398 4.610 4.770 385,557 -0.48(-9.14%)
Feb 24, 2020 5.900 5.950 5.230 5.250 812,081 -0.54(-9.33%)
Feb 21, 2020 5.700 5.830 5.650 5.790 295,100 +0.11(+1.85%)
Feb 20, 2020 5.570 5.770 5.420 5.685 210,238 +0.09(+1.70%)
Feb 19, 2020 5.620 5.750 5.560 5.590 314,819 -0.01(-0.18%)
Feb 18, 2020 5.640 5.800 5.580 5.600 288,110 -0.01(-0.18%)
Feb 14, 2020 5.710 5.790 5.475 5.610 331,000 -0.14(-2.43%)
Feb 13, 2020 5.920 6.020 5.700 5.750 173,708 -0.21(-3.44%)
Feb 12, 2020 5.670 6.000 5.600 5.955 390,902 +0.34(+6.15%)
Feb 11, 2020 5.590 5.700 5.510 5.610 197,245 +0.07(+1.26%)
Feb 10, 2020 5.460 5.620 5.460 5.540 113,526 +0.07(+1.28%)
Feb 07, 2020 5.540 5.600 5.420 5.470 141,600 -0.08(-1.35%)
Feb 06, 2020 5.710 5.720 5.480 5.545 137,624 -0.12(-2.20%)
Feb 05, 2020 5.570 5.865 5.480 5.670 350,846 +0.16(+2.90%)
Feb 04, 2020 5.390 5.620 5.250 5.510 228,906 +0.18(+3.38%)
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.