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, 2017 17.60 17.79 17.33 17.49 154,835 -0.09(-0.51%)
Jun 29, 2017 17.18 17.66 16.86 17.58 138,036 +0.39(+2.27%)
Jun 28, 2017 16.99 17.33 16.67 17.19 169,902 +0.31(+1.84%)
Jun 27, 2017 17.32 17.41 16.85 16.88 239,246 -0.51(-2.93%)
Jun 26, 2017 17.50 17.68 17.26 17.39 165,037 -0.11(-0.63%)
Jun 23, 2017 17.77 17.50 537,554 +0.68(+4.04%)
Jun 22, 2017 17.22 17.42 16.63 16.82 270,522 -0.26(-1.52%)
Jun 21, 2017 17.39 17.66 16.82 17.08 297,238 -0.15(-0.87%)
Jun 20, 2017 17.45 18.00 17.16 17.23 346,694 -0.12(-0.69%)
Jun 19, 2017 17.49 17.62 17.05 17.35 661,494 -0.14(-0.80%)
Jun 16, 2017 17.09 17.53 17.07 17.49 165,769 +0.24(+1.39%)
Jun 15, 2017 17.05 17.45 16.91 17.25 128,779 -0.02(-0.12%)
Jun 14, 2017 17.28 17.50 16.75 17.27 139,982 -0.01(-0.06%)
Jun 13, 2017 17.51 17.51 17.09 17.28 237,032 -0.13(-0.75%)
Jun 12, 2017 17.50 17.81 17.27 17.41 230,951 -0.15(-0.85%)
Jun 09, 2017 17.40 17.77 17.13 17.56 261,582 +0.16(+0.92%)
Jun 08, 2017 17.52 17.60 17.15 17.40 126,964 -0.10(-0.57%)
Jun 07, 2017 17.08 17.98 16.55 17.50 337,363 +0.49(+2.88%)
Jun 06, 2017 17.08 17.32 16.52 17.01 164,354 -0.07(-0.41%)
Jun 05, 2017 16.91 17.15 16.39 17.08 189,845 +0.20(+1.18%)
Jun 02, 2017 16.39 16.95 16.39 16.88 114,109 +0.61(+3.75%)
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.