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 (%)
Apr 30, 2015 17.65 17.76 16.86 17.27 140,822 -0.41(-2.32%)
Apr 29, 2015 17.48 18.00 17.40 17.68 56,677 +0.16(+0.91%)
Apr 28, 2015 17.38 17.99 17.06 17.52 119,845 +0.07(+0.40%)
Apr 27, 2015 17.81 17.95 17.17 17.45 61,035 -0.25(-1.41%)
Apr 24, 2015 17.81 18.25 17.66 17.70 52,795 -0.03(-0.17%)
Apr 23, 2015 17.74 18.24 17.47 17.73 132,193 +0.11(+0.62%)
Apr 22, 2015 17.83 17.99 17.54 17.62 48,065 -0.21(-1.18%)
Apr 21, 2015 17.98 18.36 17.75 17.83 72,475 +0.01(+0.06%)
Apr 20, 2015 17.75 18.01 17.38 17.82 197,891 +0.04(+0.22%)
Apr 17, 2015 17.75 17.95 17.44 17.78 56,634 -0.09(-0.50%)
Apr 16, 2015 17.69 17.92 17.61 17.87 135,452 +0.08(+0.45%)
Apr 15, 2015 17.72 18.04 17.47 17.79 69,075 +0.07(+0.40%)
Apr 14, 2015 18.00 18.00 17.39 17.72 47,895 -0.09(-0.51%)
Apr 13, 2015 17.77 17.99 17.15 17.81 138,159 -0.13(-0.72%)
Apr 10, 2015 19.10 19.68 17.50 17.94 351,321 +0.80(+4.67%)
Apr 09, 2015 17.17 17.33 16.91 17.14 62,299 +0.09(+0.53%)
Apr 08, 2015 17.52 17.56 16.95 17.05 51,597 -0.54(-3.07%)
Apr 07, 2015 17.19 17.91 17.02 17.59 108,285 +0.26(+1.50%)
Apr 06, 2015 17.44 17.94 17.15 17.33 54,703 -0.38(-2.15%)
Apr 02, 2015 17.50 17.71 17.71 17.71 29,900 +0.24(+1.37%)
Apr 01, 2015 17.54 17.56 16.99 17.47 50,948 -0.02(-0.11%)
Mar 31, 2015 17.34 17.60 17.28 17.49 27,383 +0.02(+0.11%)
Mar 30, 2015 17.17 17.70 17.10 17.47 70,485 -0.03(-0.17%)
Mar 27, 2015 16.75 17.60 16.71 17.50 39,122 +0.78(+4.67%)
Mar 26, 2015 16.70 16.88 16.20 16.72 68,759 +0.00(+0.00%)
Mar 25, 2015 17.64 17.74 16.70 16.72 81,169 -0.97(-5.48%)
Mar 24, 2015 17.75 17.95 17.47 17.69 94,815 -0.06(-0.34%)
Mar 23, 2015 17.97 18.00 17.65 17.75 49,442 -0.19(-1.06%)
Mar 20, 2015 17.98 18.00 17.58 17.94 83,531 -0.05(-0.28%)
Mar 19, 2015 17.90 18.00 17.50 17.99 112,093 +0.01(+0.06%)
Mar 18, 2015 17.96 18.15 17.70 17.98 154,233 +0.06(+0.33%)
Mar 17, 2015 17.41 18.00 17.32 17.92 165,988 +0.51(+2.93%)
Mar 16, 2015 17.36 17.45 17.25 17.41 46,898 +0.00(+0.00%)
Mar 13, 2015 17.32 17.55 17.18 17.41 521,278 +0.17(+0.99%)
Mar 12, 2015 16.88 17.28 16.80 17.24 48,238 +0.55(+3.30%)
Mar 11, 2015 16.36 16.80 16.29 16.69 39,627 +0.35(+2.14%)
Mar 10, 2015 16.47 16.54 16.04 16.34 50,678 -0.22(-1.33%)
Mar 09, 2015 17.05 17.05 16.50 16.56 35,037 -0.30(-1.78%)
Mar 06, 2015 17.43 17.50 16.76 16.86 34,638 -0.54(-3.10%)
Mar 05, 2015 17.15 17.70 17.14 17.40 169,222 +0.04(+0.23%)
Mar 04, 2015 17.39 17.41 17.08 17.36 75,180 +0.11(+0.64%)
Mar 03, 2015 17.32 17.32 17.05 17.25 32,167 -0.05(-0.29%)
Mar 02, 2015 16.97 17.39 16.57 17.30 58,143 +0.02(+0.12%)
Feb 27, 2015 17.19 17.36 16.92 17.28 52,912 +0.08(+0.47%)
Feb 26, 2015 17.12 17.23 16.73 17.20 41,352 -0.11(-0.64%)
Feb 25, 2015 17.25 17.41 17.17 17.31 40,389 +0.05(+0.29%)
Feb 24, 2015 17.38 17.55 17.07 17.26 34,652 -0.19(-1.09%)
Feb 23, 2015 17.31 17.51 17.22 17.45 32,744 +0.17(+0.98%)
Feb 20, 2015 17.51 17.51 16.96 17.28 47,988 -0.12(-0.69%)
Feb 19, 2015 17.42 17.77 17.21 17.40 59,565 +0.02(+0.12%)
Feb 18, 2015 16.83 17.40 16.79 17.38 628,514 +0.45(+2.66%)
Feb 17, 2015 16.54 17.00 16.54 16.93 26,839 -0.05(-0.29%)
Feb 13, 2015 17.05 16.98 16.98 16.98 23,200 +0.03(+0.18%)
Feb 12, 2015 16.70 16.99 16.57 16.95 22,060 +0.26(+1.56%)
Feb 11, 2015 16.94 17.04 16.51 16.69 40,813 -0.29(-1.71%)
Feb 10, 2015 16.89 17.09 16.63 16.98 48,959 +0.13(+0.77%)
Feb 09, 2015 16.54 17.08 16.54 16.85 45,918 +0.18(+1.08%)
Feb 06, 2015 16.84 17.10 16.50 16.67 42,025 -0.44(-2.57%)
Feb 05, 2015 16.87 17.44 16.84 17.11 153,475 +0.16(+0.94%)
Feb 04, 2015 16.53 17.00 16.39 16.95 51,675 +0.29(+1.74%)
Feb 03, 2015 16.93 17.09 16.22 16.66 84,212 -0.30(-1.77%)
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.