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 31, 2018 16.00 16.80 15.82 16.55 432,664 +0.73(+4.61%)
Oct 30, 2018 16.59 16.76 15.03 15.82 623,720 -0.77(-4.64%)
Oct 29, 2018 17.47 17.72 16.28 16.59 365,784 -0.61(-3.55%)
Oct 26, 2018 17.41 17.62 16.89 17.20 339,000 -0.54(-3.04%)
Oct 25, 2018 16.82 18.51 16.80 17.74 464,767 +1.12(+6.74%)
Oct 24, 2018 17.65 18.16 16.62 16.62 651,473 -0.97(-5.51%)
Oct 23, 2018 17.26 18.18 17.00 17.59 288,411 -0.05(-0.28%)
Oct 22, 2018 17.78 17.91 16.95 17.64 266,235 -0.21(-1.18%)
Oct 19, 2018 18.29 18.78 17.74 17.85 245,700 -0.39(-2.14%)
Oct 18, 2018 18.55 18.57 17.60 18.24 288,331 -0.36(-1.94%)
Oct 17, 2018 18.93 19.11 18.35 18.60 222,593 -0.43(-2.26%)
Oct 16, 2018 18.36 19.30 18.18 19.03 399,639 +0.77(+4.22%)
Oct 15, 2018 18.25 18.59 17.99 18.26 330,615 +0.09(+0.50%)
Oct 12, 2018 17.64 18.25 17.36 18.17 360,900 +0.87(+5.03%)
Oct 11, 2018 17.01 17.60 16.80 17.30 479,751 +0.31(+1.82%)
Oct 10, 2018 17.46 17.69 16.91 16.99 569,909 -0.50(-2.86%)
Oct 09, 2018 17.33 17.81 17.02 17.49 508,214 +0.05(+0.29%)
Oct 08, 2018 17.38 17.86 16.87 17.44 494,309 -0.39(-2.19%)
Oct 05, 2018 18.44 18.97 16.07 17.83 1,883,300 -1.52(-7.86%)
Oct 04, 2018 20.06 20.36 19.20 19.35 385,464 -0.63(-3.15%)
Oct 03, 2018 19.75 20.63 19.50 19.98 750,751 +0.41(+2.10%)
Oct 02, 2018 18.80 19.67 18.80 19.57 510,674 +0.64(+3.38%)
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.