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 (%)
Jan 31, 2020 5.100 5.240 4.950 5.140 206,300 +0.04(+0.78%)
Jan 30, 2020 5.250 5.360 5.060 5.100 203,169 -0.18(-3.41%)
Jan 29, 2020 5.320 5.430 5.250 5.280 202,642 -0.02(-0.38%)
Jan 28, 2020 5.330 5.460 5.190 5.300 215,165 +0.03(+0.57%)
Jan 27, 2020 5.130 5.520 5.050 5.270 266,222 -0.18(-3.30%)
Jan 24, 2020 6.010 6.015 5.380 5.450 284,000 -0.56(-9.32%)
Jan 23, 2020 5.850 6.060 5.700 6.010 394,402 +0.13(+2.21%)
Jan 22, 2020 6.020 6.030 5.750 5.880 319,469 -0.09(-1.51%)
Jan 21, 2020 5.880 6.130 5.750 5.970 358,766 +0.09(+1.53%)
Jan 17, 2020 5.940 6.060 5.800 5.880 450,800 -0.02(-0.34%)
Jan 16, 2020 5.740 5.920 5.640 5.900 340,593 +0.20(+3.51%)
Jan 15, 2020 5.430 5.768 5.430 5.700 398,319 +0.25(+4.59%)
Jan 14, 2020 5.490 5.590 5.230 5.450 539,450 -0.05(-0.91%)
Jan 13, 2020 5.190 5.560 5.010 5.500 845,319 +0.31(+5.97%)
Jan 10, 2020 5.400 5.600 5.170 5.190 1,125,100 -0.36(-6.49%)
Jan 09, 2020 5.190 5.600 5.150 5.550 1,351,153 +0.44(+8.61%)
Jan 08, 2020 4.260 5.190 4.250 5.110 2,893,313 +0.95(+22.84%)
Jan 07, 2020 4.140 4.300 4.080 4.160 316,900 +0.02(+0.48%)
Jan 06, 2020 4.100 4.190 3.970 4.140 463,197 +0.04(+0.98%)
Jan 03, 2020 4.020 4.200 4.000 4.100 554,600 +0.02(+0.49%)
Jan 02, 2020 4.160 4.300 3.880 4.080 1,256,041 +0.29(+7.65%)
Dec 31, 2019 3.630 3.850 3.630 3.790 585,100 +0.12(+3.27%)
Dec 30, 2019 3.800 3.870 3.640 3.670 569,906 -0.18(-4.68%)
Dec 27, 2019 3.900 3.950 3.760 3.850 576,500 -0.08(-2.04%)
Dec 26, 2019 3.780 4.090 3.670 3.930 924,429 +0.19(+5.08%)
Dec 24, 2019 3.670 3.800 3.650 3.740 560,600 +0.09(+2.47%)
Dec 23, 2019 3.700 3.880 3.620 3.650 541,759 -0.06(-1.62%)
Dec 20, 2019 3.720 3.800 3.470 3.710 1,842,700 +0.02(+0.54%)
Dec 19, 2019 3.670 3.760 3.580 3.690 837,343 +0.02(+0.54%)
Dec 18, 2019 4.010 4.050 3.610 3.670 2,410,255 -0.47(-11.35%)
Dec 17, 2019 5.750 6.330 3.800 4.140 5,273,142 -3.16(-43.29%)
Dec 16, 2019 6.780 7.450 6.750 7.300 992,458 +0.64(+9.69%)
Dec 13, 2019 6.470 6.700 6.384 6.655 594,700 +0.17(+2.54%)
Dec 12, 2019 6.190 6.540 6.160 6.490 431,513 +0.24(+3.84%)
Dec 11, 2019 6.500 6.660 6.210 6.250 390,869 -0.28(-4.29%)
Dec 10, 2019 6.630 6.760 6.440 6.530 431,860 -0.09(-1.36%)
Dec 09, 2019 6.530 6.880 6.450 6.620 421,911 +0.15(+2.24%)
Dec 06, 2019 6.650 6.720 6.385 6.475 485,900 -0.04(-0.69%)
Dec 05, 2019 6.450 6.650 6.389 6.520 387,775 +0.12(+1.87%)
Dec 04, 2019 6.220 6.720 6.150 6.400 617,271 -0.11(-1.69%)
Dec 03, 2019 6.210 6.590 6.090 6.510 483,186 +0.36(+5.85%)
Dec 02, 2019 6.030 6.190 5.840 6.150 794,976 +0.20(+3.36%)
Nov 29, 2019 5.670 6.080 5.670 5.950 365,600 +0.33(+5.87%)
Nov 27, 2019 5.520 5.832 5.520 5.620 508,600 +0.12(+2.18%)
Nov 26, 2019 5.500 5.760 5.450 5.500 562,112 +0.00(+0.00%)
Nov 25, 2019 5.600 5.635 5.474 5.500 374,058 -0.04(-0.63%)
Nov 22, 2019 5.530 5.610 5.470 5.535 253,100 +0.07(+1.19%)
Nov 21, 2019 5.300 5.510 5.189 5.470 176,967 +0.15(+2.82%)
Nov 20, 2019 5.420 5.610 5.300 5.320 342,591 -0.12(-2.21%)
Nov 19, 2019 5.520 5.720 5.360 5.440 227,061 -0.08(-1.45%)
Nov 18, 2019 5.550 5.600 5.300 5.520 315,543 -0.03(-0.45%)
Nov 15, 2019 5.600 5.660 5.440 5.545 294,100 -0.05(-0.98%)
Nov 14, 2019 5.600 5.710 5.460 5.600 455,134 +0.00(+0.00%)
Nov 13, 2019 5.390 5.680 5.310 5.600 295,543 +0.19(+3.51%)
Nov 12, 2019 5.380 5.490 5.240 5.410 305,580 +0.02(+0.37%)
Nov 11, 2019 5.600 5.620 5.300 5.390 470,338 -0.24(-4.26%)
Nov 08, 2019 3.650 5.680 3.650 5.630 1,119,200 +0.93(+19.79%)
Nov 07, 2019 4.500 4.730 4.440 4.700 460,312 +0.24(+5.38%)
Nov 06, 2019 4.320 4.500 4.240 4.460 173,014 +0.14(+3.24%)
Nov 05, 2019 4.390 4.470 4.300 4.320 211,185 -0.05(-1.14%)
Nov 04, 2019 4.370 4.500 4.270 4.370 298,959 +0.03(+0.69%)
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.