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 (%)
Mar 31, 2015 17.34 17.60 17.28 17.49 27,383 +0.02(+0.11%)
Mar 30, 2015 17.17 17.70 17.10 17.47 70,485 -0.03(-0.17%)
Mar 27, 2015 16.75 17.60 16.71 17.50 39,122 +0.78(+4.67%)
Mar 26, 2015 16.70 16.88 16.20 16.72 68,759 +0.00(+0.00%)
Mar 25, 2015 17.64 17.74 16.70 16.72 81,169 -0.97(-5.48%)
Mar 24, 2015 17.75 17.95 17.47 17.69 94,815 -0.06(-0.34%)
Mar 23, 2015 17.97 18.00 17.65 17.75 49,442 -0.19(-1.06%)
Mar 20, 2015 17.98 18.00 17.58 17.94 83,531 -0.05(-0.28%)
Mar 19, 2015 17.90 18.00 17.50 17.99 112,093 +0.01(+0.06%)
Mar 18, 2015 17.96 18.15 17.70 17.98 154,233 +0.06(+0.33%)
Mar 17, 2015 17.41 18.00 17.32 17.92 165,988 +0.51(+2.93%)
Mar 16, 2015 17.36 17.45 17.25 17.41 46,898 +0.00(+0.00%)
Mar 13, 2015 17.32 17.55 17.18 17.41 521,278 +0.17(+0.99%)
Mar 12, 2015 16.88 17.28 16.80 17.24 48,238 +0.55(+3.30%)
Mar 11, 2015 16.36 16.80 16.29 16.69 39,627 +0.35(+2.14%)
Mar 10, 2015 16.47 16.54 16.04 16.34 50,678 -0.22(-1.33%)
Mar 09, 2015 17.05 17.05 16.50 16.56 35,037 -0.30(-1.78%)
Mar 06, 2015 17.43 17.50 16.76 16.86 34,638 -0.54(-3.10%)
Mar 05, 2015 17.15 17.70 17.14 17.40 169,222 +0.04(+0.23%)
Mar 04, 2015 17.39 17.41 17.08 17.36 75,180 +0.11(+0.64%)
Mar 03, 2015 17.32 17.32 17.05 17.25 32,167 -0.05(-0.29%)
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.