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 (%)
Dec 30, 2016 16.90 16.90 16.90 0 -0.53(-3.04%)
Dec 29, 2016 17.13 17.50 17.07 17.43 94,167 +0.29(+1.69%)
Dec 28, 2016 17.15 17.26 16.75 17.14 110,035 -0.06(-0.35%)
Dec 27, 2016 17.44 17.74 16.92 17.20 130,241 -0.22(-1.26%)
Dec 23, 2016 17.42 17.42 17.42 0 +0.78(+4.69%)
Dec 22, 2016 16.34 16.77 16.05 16.64 109,166 +0.29(+1.77%)
Dec 21, 2016 16.58 16.73 16.05 16.35 98,595 -0.25(-1.51%)
Dec 20, 2016 16.31 16.65 16.06 16.60 129,850 +0.43(+2.66%)
Dec 19, 2016 15.98 16.74 15.83 16.17 126,174 +0.19(+1.19%)
Dec 16, 2016 15.69 16.24 15.69 15.98 210,959 +0.40(+2.57%)
Dec 15, 2016 15.54 15.93 15.35 15.58 381,670 +0.10(+0.65%)
Dec 14, 2016 15.63 15.78 15.12 15.48 100,117 -0.18(-1.15%)
Dec 13, 2016 15.79 15.95 15.54 15.66 97,039 +0.02(+0.13%)
Dec 12, 2016 15.56 15.79 15.36 15.64 122,955 -0.02(-0.13%)
Dec 09, 2016 16.08 16.67 15.56 15.66 118,252 -0.25(-1.57%)
Dec 08, 2016 15.39 16.05 15.14 15.91 135,465 +0.40(+2.58%)
Dec 07, 2016 15.52 15.72 14.80 15.51 178,886 -0.24(-1.52%)
Dec 06, 2016 15.58 15.94 15.10 15.75 119,275 +0.21(+1.35%)
Dec 05, 2016 15.67 15.95 15.15 15.54 166,691 +0.01(+0.06%)
Dec 02, 2016 14.55 15.94 14.50 15.53 124,028 +0.98(+6.74%)
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.