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 (%)
Dec 31, 2015 28.57 28.32 28.32 28.32 246,600 -0.26(-0.91%)
Dec 30, 2015 28.94 29.68 28.55 28.58 236,745 -0.70(-2.39%)
Dec 29, 2015 29.39 30.28 28.62 29.28 459,374 -0.15(-0.51%)
Dec 28, 2015 29.67 31.84 28.78 29.43 1,261,537 -0.53(-1.77%)
Dec 24, 2015 29.96 29.96 29.96 29.96 3,282,800 -0.89(-2.88%)
Dec 23, 2015 22.76 30.97 22.50 30.85 7,800,448 +13.99(+82.98%)
Dec 22, 2015 16.56 16.97 15.91 16.86 110,700 +0.35(+2.12%)
Dec 21, 2015 14.88 16.60 14.82 16.51 230,065 +1.72(+11.63%)
Dec 18, 2015 14.71 15.18 14.71 14.79 661,035 -0.04(-0.27%)
Dec 17, 2015 15.11 15.29 14.75 14.83 172,290 -0.15(-1.00%)
Dec 16, 2015 15.04 15.41 14.70 14.98 142,148 +0.09(+0.60%)
Dec 15, 2015 15.22 15.49 14.60 14.89 241,326 -0.14(-0.93%)
Dec 14, 2015 14.89 15.38 14.77 15.03 94,412 +0.18(+1.21%)
Dec 11, 2015 15.30 15.42 14.62 14.85 100,630 -0.81(-5.17%)
Dec 10, 2015 15.78 15.98 15.50 15.66 146,121 -0.21(-1.32%)
Dec 09, 2015 15.94 16.13 15.69 15.87 72,285 -0.07(-0.44%)
Dec 08, 2015 15.68 16.48 15.68 15.94 171,011 +0.03(+0.19%)
Dec 07, 2015 16.23 16.23 15.60 15.91 65,902 -0.50(-3.05%)
Dec 04, 2015 16.37 16.63 15.67 16.41 65,665 +0.12(+0.74%)
Dec 03, 2015 16.50 17.00 16.10 16.29 97,173 -0.23(-1.39%)
Dec 02, 2015 16.41 17.00 16.41 16.52 63,268 +0.01(+0.06%)
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.