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 (%)
May 29, 2020 2.780 2.810 2.610 2.760 296,100 -0.03(-1.08%)
May 28, 2020 2.830 2.900 2.780 2.790 247,912 -0.02(-0.71%)
May 27, 2020 2.870 2.900 2.750 2.810 320,571 -0.08(-2.77%)
May 26, 2020 2.980 2.980 2.830 2.890 331,015 +0.02(+0.70%)
May 22, 2020 2.800 2.980 2.750 2.870 348,300 +0.07(+2.50%)
May 21, 2020 2.700 2.880 2.650 2.800 349,362 +0.10(+3.70%)
May 20, 2020 2.670 2.750 2.630 2.700 363,755 +0.07(+2.66%)
May 19, 2020 2.720 2.780 2.600 2.630 590,429 -0.09(-3.31%)
May 18, 2020 2.660 2.780 2.630 2.720 436,073 +0.16(+6.25%)
May 15, 2020 2.640 2.640 2.500 2.560 251,500 -0.10(-3.76%)
May 14, 2020 2.710 2.720 2.430 2.660 486,369 -0.06(-2.21%)
May 13, 2020 3.100 3.180 2.710 2.720 652,525 -0.22(-7.48%)
May 12, 2020 2.960 3.010 2.870 2.940 815,331 -0.02(-0.68%)
May 11, 2020 3.060 3.100 2.780 2.960 682,376 -0.04(-1.33%)
May 08, 2020 3.480 3.480 2.990 3.000 637,900 -0.46(-13.29%)
May 07, 2020 3.380 3.460 3.280 3.460 174,733 +0.13(+3.90%)
May 06, 2020 3.400 3.430 3.260 3.330 196,457 +0.02(+0.60%)
May 05, 2020 3.360 3.440 3.270 3.310 192,727 +0.00(+0.00%)
May 04, 2020 3.160 3.320 3.080 3.310 152,606 +0.13(+4.09%)
May 01, 2020 3.150 3.210 2.980 3.180 219,400 -0.05(-1.55%)
Apr 30, 2020 3.400 3.430 3.220 3.230 169,378 -0.17(-5.00%)
Apr 29, 2020 3.320 3.460 3.240 3.400 223,317 +0.20(+6.25%)
Apr 28, 2020 3.440 3.440 3.170 3.200 130,057 -0.12(-3.61%)
Apr 27, 2020 3.370 3.490 3.230 3.320 267,228 +0.01(+0.30%)
Apr 24, 2020 3.320 3.390 3.220 3.310 108,800 +0.02(+0.61%)
Apr 23, 2020 3.450 3.460 3.240 3.290 163,297 -0.15(-4.36%)
Apr 22, 2020 3.410 3.475 3.310 3.440 164,147 +0.09(+2.69%)
Apr 21, 2020 3.470 3.540 3.210 3.350 272,923 -0.16(-4.56%)
Apr 20, 2020 3.370 3.680 3.370 3.510 384,876 +0.07(+2.03%)
Apr 17, 2020 3.110 3.500 3.080 3.440 383,100 +0.43(+14.29%)
Apr 16, 2020 3.430 3.500 2.960 3.010 408,403 -0.33(-9.88%)
Apr 15, 2020 3.190 3.380 3.070 3.340 614,499 +0.06(+1.83%)
Apr 14, 2020 3.120 3.350 3.040 3.280 652,642 +0.22(+7.19%)
Apr 13, 2020 3.330 3.410 2.850 3.060 278,117 +0.07(+2.34%)
Apr 09, 2020 3.150 3.243 2.840 2.990 233,000 -0.06(-1.97%)
Apr 08, 2020 2.860 3.070 2.800 3.050 413,785 +0.21(+7.39%)
Apr 07, 2020 2.900 2.950 2.660 2.840 358,744 -0.01(-0.35%)
Apr 06, 2020 2.650 2.890 2.620 2.850 290,208 +0.26(+10.04%)
Apr 03, 2020 2.630 2.690 2.490 2.590 315,100 -0.06(-2.26%)
Apr 02, 2020 2.670 2.730 2.540 2.650 155,854 -0.03(-1.12%)
Apr 01, 2020 2.860 2.860 2.550 2.680 421,096 -0.21(-7.27%)
Mar 31, 2020 2.750 2.980 2.700 2.890 231,867 +0.13(+4.71%)
Mar 30, 2020 2.710 2.770 2.400 2.760 323,682 +0.09(+3.37%)
Mar 27, 2020 2.790 2.810 2.550 2.670 168,500 -0.12(-4.30%)
Mar 26, 2020 2.730 2.910 2.670 2.790 290,655 +0.10(+3.72%)
Mar 25, 2020 2.610 2.800 2.550 2.690 439,036 +0.11(+4.26%)
Mar 24, 2020 2.770 2.830 2.499 2.580 200,399 +0.00(+0.00%)
Mar 23, 2020 2.390 2.660 2.310 2.580 195,261 +0.17(+7.05%)
Mar 20, 2020 2.430 2.540 2.140 2.410 334,300 -0.01(-0.41%)
Mar 19, 2020 1.950 2.480 1.950 2.420 302,545 +0.43(+21.61%)
Mar 18, 2020 2.170 2.280 1.900 1.990 291,603 -0.33(-14.22%)
Mar 17, 2020 2.150 2.400 2.020 2.320 308,816 +0.16(+7.41%)
Mar 16, 2020 2.570 2.690 2.000 2.160 455,062 -0.54(-20.00%)
Mar 13, 2020 3.050 3.100 2.570 2.700 442,100 -0.16(-5.59%)
Mar 12, 2020 2.830 3.080 2.735 2.860 389,189 -0.19(-6.23%)
Mar 11, 2020 3.130 3.180 2.930 3.050 358,664 -0.19(-5.86%)
Mar 10, 2020 3.500 3.560 3.070 3.240 390,095 -0.11(-3.28%)
Mar 09, 2020 3.590 3.670 3.330 3.350 357,840 -0.54(-13.88%)
Mar 06, 2020 3.840 3.960 3.680 3.890 332,700 +0.06(+1.57%)
Mar 05, 2020 4.140 4.220 3.750 3.830 528,008 -0.37(-8.70%)
Mar 04, 2020 4.100 4.370 3.990 4.195 1,493,174 +0.22(+5.40%)
Mar 03, 2020 4.290 4.430 3.850 3.980 642,820 -0.30(-6.90%)
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.