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, 2020 5.150 5.250 5.090 5.180 255,685 +0.06(+1.17%)
Aug 28, 2020 5.140 5.280 5.040 5.120 452,700 +0.07(+1.39%)
Aug 27, 2020 4.890 5.080 4.860 5.050 361,798 +0.19(+3.91%)
Aug 26, 2020 4.760 4.880 4.600 4.860 248,682 +0.06(+1.25%)
Aug 25, 2020 4.460 4.870 4.440 4.800 439,406 +0.32(+7.14%)
Aug 24, 2020 4.640 4.810 4.290 4.480 610,995 -0.03(-0.67%)
Aug 21, 2020 4.820 4.920 4.470 4.510 475,500 -0.36(-7.39%)
Aug 20, 2020 4.920 4.920 4.720 4.870 245,375 -0.10(-2.01%)
Aug 19, 2020 4.950 5.180 4.900 4.970 391,807 +0.06(+1.22%)
Aug 18, 2020 5.090 5.200 4.770 4.910 488,827 -0.14(-2.77%)
Aug 17, 2020 4.870 5.300 4.850 5.050 917,314 +0.25(+5.21%)
Aug 14, 2020 4.690 4.840 4.630 4.800 291,900 +0.08(+1.69%)
Aug 13, 2020 4.780 5.080 4.590 4.720 762,366 -0.03(-0.63%)
Aug 12, 2020 4.590 4.900 4.510 4.750 885,092 +0.16(+3.49%)
Aug 11, 2020 4.980 5.020 4.550 4.590 1,485,514 -0.39(-7.83%)
Aug 10, 2020 3.880 5.390 3.820 4.980 6,811,885 +1.20(+31.75%)
Aug 07, 2020 3.200 4.140 3.190 3.780 5,946,300 +1.17(+44.83%)
Aug 06, 2020 2.630 2.670 2.570 2.610 503,465 -0.03(-1.14%)
Aug 05, 2020 2.610 2.640 2.560 2.640 236,455 +0.06(+2.52%)
Aug 04, 2020 2.580 2.650 2.560 2.575 178,807 -0.01(-0.58%)
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.