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 30, 2019 6.310 6.650 6.250 6.310 1,846,900 +0.01(+0.16%)
Aug 29, 2019 6.010 6.360 6.000 6.300 214,768 +0.34(+5.70%)
Aug 28, 2019 5.920 6.080 5.850 5.960 138,486 +0.04(+0.68%)
Aug 27, 2019 6.080 6.110 5.800 5.920 215,499 -0.11(-1.82%)
Aug 26, 2019 6.130 6.225 5.950 6.030 210,574 -0.03(-0.50%)
Aug 23, 2019 6.150 6.385 6.020 6.060 232,200 -0.07(-1.14%)
Aug 22, 2019 6.210 6.420 6.020 6.130 180,292 -0.01(-0.16%)
Aug 21, 2019 6.230 6.380 6.110 6.140 162,398 -0.04(-0.65%)
Aug 20, 2019 6.230 6.370 6.100 6.180 132,100 -0.02(-0.32%)
Aug 19, 2019 6.500 6.660 6.150 6.200 203,176 -0.22(-3.43%)
Aug 16, 2019 6.340 6.720 6.250 6.420 302,900 +0.14(+2.23%)
Aug 15, 2019 6.050 6.320 5.990 6.280 452,700 +0.22(+3.63%)
Aug 14, 2019 6.130 6.250 6.020 6.060 822,681 -0.16(-2.57%)
Aug 13, 2019 6.430 6.590 6.120 6.220 226,134 -0.18(-2.81%)
Aug 12, 2019 6.060 6.520 6.060 6.400 238,236 +0.35(+5.79%)
Aug 09, 2019 6.100 6.120 4.870 6.050 948,800 -0.07(-1.14%)
Aug 08, 2019 6.010 6.470 6.010 6.120 333,799 +0.11(+1.83%)
Aug 07, 2019 6.010 6.160 5.940 6.010 337,105 -0.04(-0.66%)
Aug 06, 2019 6.040 6.140 5.850 6.050 383,194 +0.05(+0.83%)
Aug 05, 2019 6.000 6.050 5.900 6.000 485,019 -0.10(-1.64%)
Aug 02, 2019 6.010 6.140 5.900 6.100 267,100 +0.09(+1.50%)
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.