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 30, 2014 18.13 18.45 17.80 17.85 25,549 -0.21(-1.16%)
May 29, 2014 18.29 18.45 17.53 18.06 26,263 -0.10(-0.55%)
May 28, 2014 18.44 18.73 18.02 18.16 64,968 -0.34(-1.84%)
May 27, 2014 18.42 18.60 17.69 18.50 103,085 +0.01(+0.05%)
May 23, 2014 18.53 18.49 18.49 18.49 28,800 -0.11(-0.59%)
May 22, 2014 18.40 19.28 18.37 18.60 36,726 -0.22(-1.17%)
May 21, 2014 19.39 19.71 18.25 18.82 72,974 -0.06(-0.32%)
May 20, 2014 17.90 19.69 17.20 18.88 85,891 +0.62(+3.40%)
May 19, 2014 18.70 18.99 18.00 18.26 37,590 -0.50(-2.67%)
May 16, 2014 18.45 19.61 18.45 18.76 17,704 -0.19(-1.00%)
May 15, 2014 19.28 19.33 17.51 18.95 36,907 -0.42(-2.17%)
May 14, 2014 18.51 19.52 18.16 19.37 36,598 -0.13(-0.67%)
May 13, 2014 19.03 19.60 18.56 19.50 24,699 +0.35(+1.83%)
May 12, 2014 19.36 20.49 18.77 19.15 39,175 -0.08(-0.42%)
May 09, 2014 19.25 19.86 18.58 19.23 57,225 -0.14(-0.72%)
May 08, 2014 19.52 19.93 15.77 19.37 218,943 -0.59(-2.96%)
May 07, 2014 20.38 20.38 19.46 19.96 30,902 -0.04(-0.20%)
May 06, 2014 20.00 20.47 19.51 20.00 89,655 +0.00(+0.00%)
May 05, 2014 20.00 20.10 18.50 20.00 139,348 -0.01(-0.05%)
May 02, 2014 20.06 20.60 19.62 20.01 111,095 -0.06(-0.30%)
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.