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 (%)
Oct 30, 2020 3.270 3.380 2.960 3.040 275,600 -0.24(-7.32%)
Oct 29, 2020 3.350 3.480 3.200 3.280 234,630 -0.03(-0.91%)
Oct 28, 2020 3.440 3.490 3.265 3.310 92,063 -0.16(-4.61%)
Oct 27, 2020 3.530 3.540 3.420 3.470 116,505 -0.02(-0.57%)
Oct 26, 2020 3.480 3.540 3.440 3.490 110,679 -0.06(-1.69%)
Oct 23, 2020 3.680 3.700 3.470 3.550 168,400 -0.13(-3.53%)
Oct 22, 2020 3.740 3.770 3.600 3.680 191,972 -0.05(-1.34%)
Oct 21, 2020 3.870 3.950 3.710 3.730 126,025 -0.17(-4.36%)
Oct 20, 2020 4.320 4.450 3.820 3.900 510,695 -0.37(-8.67%)
Oct 19, 2020 4.480 4.520 4.190 4.270 87,128 -0.17(-3.83%)
Oct 16, 2020 4.620 4.660 4.390 4.440 147,400 -0.18(-3.90%)
Oct 15, 2020 4.750 4.750 4.470 4.620 208,505 -0.17(-3.55%)
Oct 14, 2020 4.880 4.880 4.710 4.790 91,177 -0.08(-1.64%)
Oct 13, 2020 4.840 4.910 4.640 4.870 210,568 +0.02(+0.41%)
Oct 12, 2020 4.840 4.980 4.770 4.850 109,342 +0.03(+0.62%)
Oct 09, 2020 4.490 4.830 4.350 4.820 162,800 +0.35(+7.83%)
Oct 08, 2020 4.490 4.536 4.310 4.470 251,471 +0.02(+0.45%)
Oct 07, 2020 4.310 4.480 4.220 4.450 93,573 +0.17(+3.97%)
Oct 06, 2020 4.220 4.470 4.220 4.280 133,318 +0.10(+2.39%)
Oct 05, 2020 4.240 4.470 4.060 4.180 339,857 -0.01(-0.24%)
Oct 02, 2020 4.230 4.340 4.110 4.190 87,000 -0.09(-2.10%)
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.