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 29, 2014 17.80 18.74 18.74 18.74 39,000 +0.75(+4.17%)
Aug 28, 2014 18.08 18.11 17.79 17.99 9,603 -0.20(-1.10%)
Aug 27, 2014 17.64 18.30 17.64 18.19 23,563 -0.01(-0.05%)
Aug 26, 2014 17.70 18.29 17.20 18.20 51,628 +0.43(+2.42%)
Aug 25, 2014 17.91 17.91 17.51 17.77 10,530 -0.06(-0.34%)
Aug 22, 2014 18.45 18.45 17.63 17.83 15,866 -0.54(-2.94%)
Aug 21, 2014 18.08 18.74 17.46 18.37 30,014 +0.44(+2.45%)
Aug 20, 2014 17.81 18.53 17.14 17.93 15,632 -0.03(-0.17%)
Aug 19, 2014 17.23 18.52 17.23 17.96 20,365 +0.37(+2.10%)
Aug 18, 2014 17.64 18.15 17.35 17.59 25,471 +0.14(+0.80%)
Aug 15, 2014 17.02 17.67 16.52 17.45 50,744 +0.65(+3.87%)
Aug 14, 2014 16.77 16.92 16.35 16.80 29,249 +0.01(+0.06%)
Aug 13, 2014 16.60 16.96 16.23 16.79 32,375 +0.30(+1.82%)
Aug 12, 2014 16.05 16.61 15.85 16.49 40,260 +0.38(+2.36%)
Aug 11, 2014 15.59 16.33 15.46 16.11 58,260 +0.54(+3.47%)
Aug 08, 2014 15.82 15.82 14.74 15.57 14,773 -0.14(-0.89%)
Aug 07, 2014 16.89 16.89 15.57 15.71 15,676 -0.48(-2.96%)
Aug 06, 2014 15.99 16.33 15.85 16.19 40,130 +0.10(+0.62%)
Aug 05, 2014 15.92 16.30 15.83 16.09 67,904 +0.07(+0.44%)
Aug 04, 2014 16.25 16.93 15.60 16.02 62,848 -0.07(-0.44%)
Aug 01, 2014 15.99 16.42 15.54 16.09 30,891 +0.18(+1.13%)
Jul 31, 2014 15.90 16.12 15.42 15.91 56,108 -0.16(-1.00%)
Jul 30, 2014 16.13 16.76 15.59 16.07 67,303 -0.02(-0.12%)
Jul 29, 2014 16.44 16.78 15.80 16.09 51,829 -0.12(-0.74%)
Jul 28, 2014 16.93 16.93 16.21 16.21 64,397 -0.44(-2.64%)
Jul 25, 2014 16.77 16.89 16.06 16.65 104,718 -0.27(-1.60%)
Jul 24, 2014 16.69 16.97 16.51 16.92 70,995 +0.15(+0.89%)
Jul 23, 2014 16.69 17.50 16.55 16.77 79,681 +0.11(+0.66%)
Jul 22, 2014 16.68 17.30 16.39 16.66 143,247 +0.16(+0.97%)
Jul 21, 2014 17.00 17.22 16.04 16.50 131,531 -1.02(-5.82%)
Jul 18, 2014 16.83 17.92 16.58 17.52 80,453 +0.74(+4.41%)
Jul 17, 2014 16.55 17.95 16.55 16.78 75,706 -0.09(-0.53%)
Jul 16, 2014 16.38 17.27 16.38 16.87 83,870 -0.47(-2.71%)
Jul 15, 2014 16.13 17.60 16.13 17.34 138,431 +1.14(+7.04%)
Jul 14, 2014 16.46 16.67 16.09 16.20 43,019 -0.52(-3.11%)
Jul 11, 2014 16.09 16.90 16.02 16.72 31,669 +0.64(+3.98%)
Jul 10, 2014 16.39 16.65 16.00 16.08 90,559 -0.61(-3.65%)
Jul 09, 2014 17.01 17.38 16.16 16.69 135,531 -0.33(-1.94%)
Jul 08, 2014 18.04 18.49 16.51 17.02 115,951 -0.28(-1.62%)
Jul 07, 2014 18.13 18.90 17.01 17.30 87,951 -0.67(-3.73%)
Jul 03, 2014 18.43 17.97 17.97 17.97 50,800 -0.39(-2.12%)
Jul 02, 2014 18.52 19.10 17.97 18.36 72,256 -0.10(-0.54%)
Jul 01, 2014 18.24 18.63 18.08 18.46 64,708 +0.18(+0.98%)
Jun 30, 2014 17.90 18.80 17.65 18.28 59,532 +0.57(+3.22%)
Jun 27, 2014 18.49 19.06 17.71 17.71 419,472 -0.94(-5.04%)
Jun 26, 2014 19.37 19.69 18.06 18.65 44,173 -0.76(-3.92%)
Jun 25, 2014 19.38 19.75 19.18 19.41 23,495 -0.01(-0.05%)
Jun 24, 2014 19.36 19.64 18.95 19.42 25,019 +0.11(+0.57%)
Jun 23, 2014 19.37 19.75 19.21 19.31 41,001 +0.10(+0.52%)
Jun 20, 2014 19.30 21.00 18.89 19.21 149,906 -0.27(-1.39%)
Jun 19, 2014 19.46 19.69 19.10 19.48 42,040 -0.11(-0.56%)
Jun 18, 2014 19.50 20.08 19.44 19.59 21,306 +0.09(+0.46%)
Jun 17, 2014 19.38 19.50 18.77 19.50 13,307 +0.63(+3.34%)
Jun 16, 2014 18.81 19.38 18.50 18.87 17,596 +0.15(+0.80%)
Jun 13, 2014 19.30 19.30 18.33 18.72 18,727 -0.93(-4.73%)
Jun 12, 2014 19.27 20.11 19.27 19.65 32,233 +0.33(+1.71%)
Jun 11, 2014 19.53 19.93 19.30 19.32 21,164 -0.15(-0.77%)
Jun 10, 2014 19.44 19.50 19.10 19.47 22,862 +0.64(+3.40%)
Jun 06, 2014 18.47 19.18 18.33 18.83 35,437 +0.54(+2.95%)
Jun 05, 2014 17.50 18.55 17.50 18.29 24,344 +0.72(+4.10%)
Jun 04, 2014 18.14 18.14 17.52 17.57 17,105 -0.40(-2.23%)
Jun 03, 2014 18.00 18.15 17.81 17.97 12,377 +0.10(+0.56%)
Jun 02, 2014 18.00 18.12 17.76 17.87 9,333 +0.02(+0.11%)
May 30, 2014 18.13 18.45 17.80 17.85 25,549 -0.21(-1.16%)
May 29, 2014 18.29 18.45 17.53 18.06 26,263 -0.10(-0.55%)
May 28, 2014 18.44 18.73 18.02 18.16 64,968 -0.34(-1.84%)
May 27, 2014 18.42 18.60 17.69 18.50 103,085 +0.01(+0.05%)
May 23, 2014 18.53 18.49 18.49 18.49 28,800 -0.11(-0.59%)
May 22, 2014 18.40 19.28 18.37 18.60 36,726 -0.22(-1.17%)
May 21, 2014 19.39 19.71 18.25 18.82 72,974 -0.06(-0.32%)
May 20, 2014 17.90 19.69 17.20 18.88 85,891 +0.62(+3.40%)
May 19, 2014 18.70 18.99 18.00 18.26 37,590 -0.50(-2.67%)
May 16, 2014 18.45 19.61 18.45 18.76 17,704 -0.19(-1.00%)
May 15, 2014 19.28 19.33 17.51 18.95 36,907 -0.42(-2.17%)
May 14, 2014 18.51 19.52 18.16 19.37 36,598 -0.13(-0.67%)
May 13, 2014 19.03 19.60 18.56 19.50 24,699 +0.35(+1.83%)
May 12, 2014 19.36 20.49 18.77 19.15 39,175 -0.08(-0.42%)
May 09, 2014 19.25 19.86 18.58 19.23 57,225 -0.14(-0.72%)
May 08, 2014 19.52 19.93 15.77 19.37 218,943 -0.59(-2.96%)
May 07, 2014 20.38 20.38 19.46 19.96 30,902 -0.04(-0.20%)
May 06, 2014 20.00 20.47 19.51 20.00 89,655 +0.00(+0.00%)
May 05, 2014 20.00 20.10 18.50 20.00 139,348 -0.01(-0.05%)
May 02, 2014 20.06 20.60 19.62 20.01 111,095 -0.06(-0.30%)
May 01, 2014 18.69 21.63 18.45 20.07 164,241 +1.62(+8.78%)
Apr 30, 2014 16.00 19.11 16.00 18.45 148,518 +2.45(+15.31%)
Apr 29, 2014 15.94 16.76 15.91 16.00 79,967 +0.06(+0.38%)
Apr 28, 2014 16.04 16.31 15.56 15.94 33,074 +0.25(+1.59%)
Apr 25, 2014 15.39 15.96 14.50 15.69 60,278 -0.29(-1.81%)
Apr 24, 2014 15.00 16.26 15.00 15.98 55,037 +0.97(+6.46%)
Apr 23, 2014 15.11 15.35 14.42 15.01 8,867 -0.24(-1.57%)
Apr 22, 2014 14.70 15.40 13.90 15.25 42,825 +1.11(+7.85%)
Apr 21, 2014 13.61 14.25 13.00 14.14 8,762 +1.13(+8.69%)
Apr 17, 2014 13.14 13.01 13.01 13.01 24,400 -0.19(-1.44%)
Apr 16, 2014 13.40 13.47 13.03 13.20 32,300 -0.19(-1.42%)
Apr 15, 2014 14.44 14.44 13.10 13.39 40,509 -0.21(-1.54%)
Apr 14, 2014 12.96 13.89 12.71 13.60 36,478 +0.60(+4.62%)
Apr 11, 2014 13.74 13.90 12.02 13.00 197,173 -1.01(-7.21%)
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.