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, 2021 4.570 4.780 4.561 4.710 159,994 +0.18(+3.97%)
Aug 30, 2021 4.500 4.690 4.470 4.530 100,035 +0.05(+1.12%)
Aug 27, 2021 4.670 4.730 4.410 4.480 357,707 -0.22(-4.68%)
Aug 26, 2021 4.720 4.820 4.670 4.700 73,006 +0.03(+0.64%)
Aug 25, 2021 4.450 4.830 4.450 4.670 138,958 +0.19(+4.24%)
Aug 24, 2021 4.630 4.630 4.420 4.480 212,466 -0.15(-3.24%)
Aug 23, 2021 4.460 4.690 4.310 4.630 226,200 +0.29(+6.68%)
Aug 20, 2021 4.250 4.430 4.170 4.340 131,803 +0.08(+1.88%)
Aug 19, 2021 4.140 4.320 4.090 4.260 327,580 +0.06(+1.43%)
Aug 18, 2021 4.320 4.370 4.130 4.200 302,817 -0.12(-2.67%)
Aug 17, 2021 4.110 4.385 4.110 4.315 216,209 +0.16(+3.73%)
Aug 16, 2021 4.500 4.510 4.020 4.160 564,855 -0.34(-7.56%)
Aug 13, 2021 4.550 4.590 4.460 4.500 1,122,693 -0.04(-0.88%)
Aug 12, 2021 4.400 4.590 4.370 4.540 228,385 +0.09(+2.02%)
Aug 11, 2021 4.630 4.657 4.200 4.450 420,033 -0.15(-3.26%)
Aug 10, 2021 5.080 5.300 4.600 4.600 935,245 -0.50(-9.80%)
Aug 09, 2021 5.230 5.320 5.040 5.100 136,982 -0.17(-3.23%)
Aug 06, 2021 5.310 5.400 5.230 5.270 82,380 -0.08(-1.50%)
Aug 05, 2021 5.240 5.390 5.100 5.350 168,661 +0.11(+2.10%)
Aug 04, 2021 5.300 5.500 5.200 5.240 268,787 -0.05(-0.95%)
Aug 03, 2021 5.010 5.290 4.900 5.290 314,383 +0.29(+5.80%)
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.