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 (%)
Nov 30, 2017 35.59 38.22 35.14 37.15 1,209,640 +2.03(+5.78%)
Nov 29, 2017 35.48 37.33 34.10 35.12 1,409,182 +1.29(+3.81%)
Nov 28, 2017 33.22 34.19 32.88 33.83 829,341 +0.75(+2.27%)
Nov 27, 2017 33.47 33.67 32.31 33.08 878,447 -0.60(-1.78%)
Nov 24, 2017 33.59 34.26 32.23 33.68 1,127,650 +0.09(+0.27%)
Nov 22, 2017 31.14 34.13 31.14 33.59 1,400,109 +2.59(+8.35%)
Nov 21, 2017 30.03 31.45 29.68 31.00 1,238,836 +1.04(+3.47%)
Nov 20, 2017 28.53 30.49 28.25 29.96 1,318,656 +1.55(+5.46%)
Nov 17, 2017 28.00 28.68 27.27 28.41 857,779 +0.72(+2.60%)
Nov 16, 2017 28.18 26.83 27.69 705,103 +0.98(+3.67%)
Nov 15, 2017 26.01 26.85 25.25 26.71 535,768 +0.39(+1.48%)
Nov 14, 2017 28.78 28.89 25.57 26.32 1,127,689 -2.47(-8.58%)
Nov 13, 2017 27.52 28.88 27.30 28.79 909,894 +1.04(+3.75%)
Nov 10, 2017 27.50 27.91 26.90 27.75 484,893 +0.39(+1.43%)
Nov 09, 2017 27.17 28.47 26.82 27.36 916,759 +0.14(+0.51%)
Nov 08, 2017 27.20 27.58 26.65 27.22 801,018 +0.22(+0.81%)
Nov 07, 2017 27.40 27.69 26.51 27.00 920,067 -0.45(-1.64%)
Nov 06, 2017 28.20 28.86 27.07 27.45 1,290,117 -0.55(-1.96%)
Nov 03, 2017 26.60 29.29 25.88 28.00 2,376,311 +1.73(+6.59%)
Nov 02, 2017 26.80 27.04 25.66 26.27 1,279,384 -0.35(-1.31%)
Nov 01, 2017 27.05 27.87 25.50 26.62 4,401,629 +1.96(+7.95%)
Oct 31, 2017 23.62 24.84 22.88 24.66 1,738,346 +1.05(+4.45%)
Oct 30, 2017 22.98 24.55 22.10 23.61 5,219,921 +4.10(+21.01%)
Oct 27, 2017 18.62 19.74 18.29 19.51 555,001 +0.85(+4.56%)
Oct 26, 2017 19.61 19.82 18.40 18.66 658,146 -1.19(-5.99%)
Oct 25, 2017 18.25 20.15 18.17 19.85 1,831,253 +1.72(+9.49%)
Oct 24, 2017 18.27 18.50 17.68 18.13 628,184 -0.18(-0.98%)
Oct 23, 2017 19.23 19.58 18.26 18.31 939,967 -0.95(-4.93%)
Oct 20, 2017 19.43 19.54 19.13 19.26 400,029 -0.16(-0.82%)
Oct 19, 2017 18.76 19.55 18.76 19.42 517,184 +0.18(+0.94%)
Oct 18, 2017 19.00 19.36 18.93 19.24 582,734 +0.22(+1.16%)
Oct 17, 2017 18.91 19.10 18.41 19.02 589,301 +0.04(+0.21%)
Oct 16, 2017 19.04 19.27 18.75 18.98 762,251 -0.04(-0.21%)
Oct 13, 2017 20.00 20.13 18.82 19.02 841,165 -0.82(-4.13%)
Oct 12, 2017 20.71 20.71 19.67 19.84 791,660 -0.90(-4.34%)
Oct 11, 2017 21.67 21.75 20.30 20.74 926,752 -0.95(-4.38%)
Oct 10, 2017 22.14 22.39 21.26 21.69 853,934 -0.45(-2.03%)
Oct 09, 2017 23.05 23.30 22.12 22.14 523,014 -0.97(-4.20%)
Oct 06, 2017 23.85 23.93 23.03 23.11 574,147 -0.70(-2.94%)
Oct 05, 2017 22.14 24.18 22.01 23.81 1,298,199 +1.67(+7.54%)
Oct 04, 2017 21.73 22.21 21.69 22.14 667,986 +0.45(+2.07%)
Oct 03, 2017 21.56 22.14 21.31 21.69 576,699 +0.13(+0.60%)
Oct 02, 2017 20.99 21.73 20.75 21.56 943,202 +0.39(+1.84%)
Sep 29, 2017 21.10 21.27 20.64 21.17 581,844 +0.34(+1.63%)
Sep 28, 2017 20.21 20.94 19.95 20.83 368,730 +0.69(+3.43%)
Sep 27, 2017 20.25 20.46 19.53 20.14 695,021 -0.09(-0.44%)
Sep 26, 2017 21.15 21.30 20.17 20.23 532,579 -1.01(-4.76%)
Sep 25, 2017 21.35 21.43 21.00 21.24 512,218 -0.13(-0.61%)
Sep 22, 2017 21.13 21.47 20.94 21.37 611,319 +0.05(+0.23%)
Sep 21, 2017 21.29 21.50 20.95 21.32 473,269 -0.05(-0.23%)
Sep 20, 2017 21.30 22.14 20.82 21.37 1,172,353 +0.07(+0.33%)
Sep 19, 2017 23.00 23.79 21.25 21.30 2,099,821 +0.18(+0.85%)
Sep 18, 2017 21.70 21.93 21.00 21.12 967,377 -0.41(-1.90%)
Sep 15, 2017 20.50 21.55 20.27 21.53 1,175,386 +0.99(+4.82%)
Sep 14, 2017 20.53 20.90 20.20 20.54 794,217 +0.01(+0.05%)
Sep 13, 2017 20.74 20.90 20.35 20.53 504,430 -0.19(-0.92%)
Sep 12, 2017 20.86 21.09 20.32 20.72 518,677 -0.05(-0.24%)
Sep 11, 2017 22.13 22.25 20.38 20.77 1,036,713 -1.10(-5.03%)
Sep 08, 2017 21.30 22.43 21.21 21.87 1,241,951 +0.61(+2.87%)
Sep 07, 2017 21.85 21.95 21.01 21.26 808,224 -0.19(-0.89%)
Sep 06, 2017 21.86 22.15 21.12 21.45 982,342 -0.52(-2.37%)
Sep 05, 2017 21.30 22.57 21.13 21.97 1,584,503 +0.68(+3.19%)
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.