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 (%)
Jul 31, 2015 25.00 25.19 24.42 24.76 161,951 -0.17(-0.68%)
Jul 30, 2015 25.24 25.24 24.36 24.93 70,835 -0.44(-1.73%)
Jul 29, 2015 26.58 26.90 25.12 25.37 167,334 -1.17(-4.41%)
Jul 28, 2015 26.17 27.12 25.41 26.54 99,133 +0.39(+1.49%)
Jul 27, 2015 26.43 26.69 25.58 26.15 75,883 -0.65(-2.43%)
Jul 24, 2015 27.48 27.86 26.70 26.80 90,725 -0.73(-2.65%)
Jul 23, 2015 27.88 28.23 27.37 27.53 99,132 -0.22(-0.79%)
Jul 22, 2015 26.68 28.30 26.64 27.75 149,689 +0.83(+3.08%)
Jul 21, 2015 26.73 27.21 25.67 26.92 197,386 +0.28(+1.05%)
Jul 20, 2015 29.91 30.08 26.20 26.64 305,877 -3.16(-10.60%)
Jul 17, 2015 29.25 29.91 28.10 29.80 148,763 +0.70(+2.41%)
Jul 16, 2015 29.11 29.81 28.70 29.10 102,363 +0.15(+0.52%)
Jul 15, 2015 28.50 30.86 28.36 28.95 314,231 +0.45(+1.58%)
Jul 14, 2015 28.99 29.74 27.54 28.50 237,222 -0.46(-1.59%)
Jul 13, 2015 27.73 29.61 27.39 28.96 121,908 +1.55(+5.65%)
Jul 10, 2015 26.77 27.75 26.43 27.41 114,478 +0.83(+3.12%)
Jul 09, 2015 26.86 27.98 26.27 26.58 38,949 +0.06(+0.23%)
Jul 08, 2015 27.18 27.86 26.01 26.52 118,121 -0.78(-2.86%)
Jul 07, 2015 26.95 27.89 26.33 27.30 100,721 +0.37(+1.37%)
Jul 06, 2015 25.91 27.38 25.40 26.93 112,651 +0.46(+1.74%)
Jul 02, 2015 26.49 26.47 26.47 26.47 70,700 -0.01(-0.04%)
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.