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 (%)
Aug 31, 2018 23.03 23.03 23.03 0 +0.01(+0.04%)
Aug 30, 2018 22.46 23.06 22.19 23.02 489,306 +0.52(+2.31%)
Aug 29, 2018 22.40 22.59 22.04 22.50 258,549 +0.22(+0.99%)
Aug 28, 2018 22.75 22.86 22.02 22.28 269,645 -0.35(-1.55%)
Aug 27, 2018 22.00 22.69 21.99 22.63 372,849 +0.83(+3.81%)
Aug 24, 2018 21.92 22.20 21.55 21.80 191,200 +0.01(+0.05%)
Aug 23, 2018 22.14 22.43 21.55 21.79 341,075 -0.28(-1.27%)
Aug 22, 2018 22.41 22.63 21.91 22.07 743,872 -0.34(-1.52%)
Aug 21, 2018 22.00 22.52 21.83 22.41 461,116 +0.57(+2.61%)
Aug 20, 2018 22.37 22.82 21.39 21.84 676,721 -0.59(-2.63%)
Aug 17, 2018 22.76 22.98 22.05 22.43 630,100 -0.41(-1.80%)
Aug 16, 2018 22.28 23.06 21.92 22.84 391,206 +0.64(+2.88%)
Aug 15, 2018 23.41 23.45 21.77 22.20 578,554 -1.21(-5.17%)
Aug 14, 2018 23.05 23.71 22.88 23.41 269,404 +0.00(+0.00%)
Aug 13, 2018 22.78 23.63 21.42 23.41 803,020 +0.31(+1.34%)
Aug 10, 2018 24.16 24.35 23.00 23.10 491,300 -1.08(-4.47%)
Aug 09, 2018 24.53 25.18 24.17 24.18 433,945 -0.41(-1.67%)
Aug 08, 2018 24.41 24.92 24.14 24.59 584,322 +0.37(+1.53%)
Aug 07, 2018 23.41 25.61 23.37 24.22 1,498,397 -0.08(-0.33%)
Aug 06, 2018 25.70 26.34 23.50 24.30 1,355,662 -1.55(-6.00%)
Aug 03, 2018 28.98 29.49 23.02 25.85 2,436,200 +0.96(+3.86%)
Aug 02, 2018 23.92 24.96 23.28 24.89 610,000 +0.73(+3.02%)
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.