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 (%)
Aug 31, 2017 20.87 21.12 20.42 20.94 935,218 +0.04(+0.19%)
Aug 30, 2017 21.51 21.80 20.15 20.90 1,952,489 -0.78(-3.60%)
Aug 29, 2017 19.87 22.20 19.80 21.68 2,993,586 +1.41(+6.96%)
Aug 28, 2017 20.59 20.74 19.81 20.27 2,682,447 +0.34(+1.71%)
Aug 25, 2017 21.44 19.60 19.93 13,964,372 +5.70(+40.06%)
Aug 24, 2017 15.29 15.44 14.20 14.23 1,910,652 -0.16(-1.11%)
Aug 23, 2017 14.46 14.74 14.00 14.39 745,862 +0.09(+0.63%)
Aug 22, 2017 14.51 15.36 14.27 14.30 622,120 -0.21(-1.45%)
Aug 21, 2017 14.29 14.53 13.85 14.51 665,235 +0.22(+1.54%)
Aug 18, 2017 14.00 14.64 13.91 14.29 595,064 +0.27(+1.93%)
Aug 17, 2017 13.75 14.80 13.68 14.02 782,770 +0.34(+2.49%)
Aug 16, 2017 14.70 14.77 13.50 13.68 754,678 -1.00(-6.81%)
Aug 15, 2017 15.25 15.61 14.21 14.68 932,878 -0.60(-3.93%)
Aug 14, 2017 16.09 16.35 15.19 15.28 432,760 -0.56(-3.54%)
Aug 11, 2017 15.36 16.03 15.23 15.84 329,548 +0.59(+3.87%)
Aug 10, 2017 16.45 16.53 15.18 15.25 507,806 -1.17(-7.13%)
Aug 09, 2017 17.17 18.08 16.09 16.42 442,200 -0.40(-2.38%)
Aug 08, 2017 17.03 17.12 16.57 16.82 257,626 -0.21(-1.23%)
Aug 07, 2017 17.26 17.49 16.96 17.03 308,907 -0.18(-1.05%)
Aug 04, 2017 17.46 17.04 17.21 135,834 +0.14(+0.82%)
Aug 03, 2017 17.27 17.32 17.00 17.07 100,170 -0.10(-0.58%)
Aug 02, 2017 17.12 17.50 17.02 17.17 124,770 +0.00(+0.00%)
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.