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 (%)
Mar 31, 2016 14.06 14.87 13.73 14.46 273,066 +0.34(+2.41%)
Mar 30, 2016 14.55 15.08 14.02 14.12 365,682 -0.42(-2.89%)
Mar 29, 2016 14.17 14.57 13.81 14.54 304,896 +0.38(+2.68%)
Mar 28, 2016 14.23 14.60 13.72 14.16 504,204 -0.01(-0.07%)
Mar 24, 2016 13.46 14.17 14.17 14.17 255,000 +0.58(+4.27%)
Mar 23, 2016 14.13 14.28 13.30 13.59 280,404 -0.53(-3.75%)
Mar 22, 2016 13.82 14.41 13.71 14.12 280,658 +0.21(+1.51%)
Mar 21, 2016 12.63 14.44 12.57 13.91 526,217 +1.27(+10.05%)
Mar 18, 2016 12.51 12.77 12.07 12.64 487,271 +0.22(+1.77%)
Mar 17, 2016 12.88 13.18 12.09 12.42 517,048 -0.57(-4.39%)
Mar 16, 2016 13.28 13.46 12.93 12.99 179,297 -0.36(-2.70%)
Mar 15, 2016 14.75 14.76 13.26 13.35 298,352 -1.54(-10.34%)
Mar 14, 2016 14.19 15.33 14.19 14.89 245,812 +0.62(+4.34%)
Mar 11, 2016 13.74 14.30 13.66 14.27 227,745 +0.63(+4.62%)
Mar 10, 2016 13.95 14.28 13.30 13.64 238,873 -0.17(-1.23%)
Mar 09, 2016 14.00 14.09 13.51 13.81 315,313 -0.17(-1.22%)
Mar 08, 2016 15.25 15.30 13.90 13.98 411,926 -1.31(-8.57%)
Mar 07, 2016 13.52 15.62 13.28 15.29 358,542 +1.63(+11.93%)
Mar 04, 2016 14.19 14.25 13.38 13.66 436,503 -0.61(-4.27%)
Mar 03, 2016 13.99 14.42 13.73 14.27 352,291 +0.35(+2.51%)
Mar 02, 2016 13.18 14.06 12.29 13.92 236,076 +0.72(+5.45%)
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.