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 (%)
Jun 30, 2015 26.03 26.49 25.92 26.22 104,129 +0.34(+1.31%)
Jun 29, 2015 25.91 26.75 25.15 25.88 153,183 -0.15(-0.58%)
Jun 26, 2015 27.04 27.20 25.31 26.03 1,114,244 -0.91(-3.38%)
Jun 25, 2015 27.01 27.24 25.84 26.94 221,177 +0.29(+1.09%)
Jun 24, 2015 26.10 27.50 25.90 26.65 272,759 +0.59(+2.26%)
Jun 23, 2015 26.40 26.70 24.88 26.06 224,381 -0.25(-0.95%)
Jun 22, 2015 26.99 27.09 26.08 26.31 259,081 -0.34(-1.28%)
Jun 19, 2015 26.98 27.33 26.50 26.65 234,566 -0.41(-1.52%)
Jun 18, 2015 24.43 27.60 24.29 27.06 453,552 +2.79(+11.50%)
Jun 17, 2015 24.80 25.55 23.66 24.27 177,418 -0.32(-1.30%)
Jun 16, 2015 22.10 25.91 21.64 24.59 578,035 +2.51(+11.37%)
Jun 15, 2015 19.32 22.73 19.32 22.08 425,499 +2.63(+13.52%)
Jun 12, 2015 19.90 20.43 19.01 19.45 817,062 -0.49(-2.46%)
Jun 11, 2015 19.97 19.97 19.38 19.94 241,570 -0.05(-0.25%)
Jun 10, 2015 18.58 20.00 18.37 19.99 248,241 +1.05(+5.54%)
Jun 09, 2015 19.03 19.17 18.61 18.94 160,395 -0.20(-1.04%)
Jun 08, 2015 19.27 19.50 18.50 19.14 120,365 -0.21(-1.09%)
Jun 05, 2015 18.95 19.62 18.51 19.35 87,045 +0.23(+1.20%)
Jun 04, 2015 19.79 19.91 18.87 19.12 140,907 -0.83(-4.16%)
Jun 03, 2015 19.00 20.00 18.72 19.95 213,929 +0.96(+5.06%)
Jun 02, 2015 17.93 19.00 17.78 18.99 321,927 +0.95(+5.27%)
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.