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 (%)
Jan 31, 2018 39.73 39.80 36.91 37.84 757,432 -1.42(-3.62%)
Jan 30, 2018 38.88 40.22 37.50 39.26 681,878 -0.40(-1.01%)
Jan 29, 2018 41.69 41.73 39.48 39.66 571,538 -2.07(-4.96%)
Jan 26, 2018 40.99 41.74 39.89 41.73 648,757 +0.76(+1.86%)
Jan 25, 2018 40.71 41.51 39.64 40.97 822,899 +0.36(+0.89%)
Jan 24, 2018 43.02 44.00 38.41 40.61 3,824,451 -2.04(-4.78%)
Jan 23, 2018 38.02 43.61 38.01 42.65 1,969,937 +1.86(+4.56%)
Jan 22, 2018 38.65 41.38 38.08 40.79 1,477,191 +2.60(+6.81%)
Jan 19, 2018 37.64 38.28 37.44 38.19 475,864 +0.80(+2.14%)
Jan 18, 2018 36.60 38.75 36.31 37.39 900,257 +0.75(+2.05%)
Jan 17, 2018 35.83 36.93 35.25 36.64 646,176 +0.90(+2.52%)
Jan 16, 2018 35.83 36.45 34.82 35.74 530,925 +0.16(+0.45%)
Jan 12, 2018 35.58 35.58 35.58 0 -0.03(-0.08%)
Jan 11, 2018 33.59 35.77 33.00 35.61 709,157 +2.05(+6.11%)
Jan 10, 2018 33.56 471,778 -0.31(-0.92%)
Jan 09, 2018 33.16 34.14 32.33 33.87 612,876 +1.72(+5.35%)
Jan 08, 2018 34.05 34.05 31.65 32.15 1,290,176 -1.88(-5.52%)
Jan 05, 2018 34.74 34.74 33.00 34.03 668,768 +0.15(+0.44%)
Jan 04, 2018 35.29 35.50 33.68 33.88 516,657 -1.39(-3.94%)
Jan 03, 2018 35.65 36.66 34.88 35.27 538,103 -0.38(-1.07%)
Jan 02, 2018 33.67 35.72 32.50 35.65 717,501 +1.76(+5.19%)
Dec 29, 2017 33.89 33.89 33.89 0 -1.28(-3.64%)
Dec 28, 2017 33.99 35.27 33.74 35.17 464,871 +1.19(+3.50%)
Dec 27, 2017 34.29 34.53 33.41 33.98 410,225 -0.14(-0.41%)
Dec 26, 2017 34.24 34.49 33.20 34.12 494,556 -0.28(-0.81%)
Dec 22, 2017 34.34 35.72 34.05 34.40 691,787 +0.13(+0.38%)
Dec 21, 2017 32.25 34.40 32.00 34.27 868,176 +2.04(+6.33%)
Dec 20, 2017 31.96 32.49 31.31 32.23 797,661 +0.33(+1.03%)
Dec 19, 2017 33.28 33.28 31.67 31.90 814,422 +0.17(+0.54%)
Dec 18, 2017 32.62 33.17 31.61 31.73 546,454 -0.85(-2.61%)
Dec 15, 2017 32.25 34.30 31.38 32.58 3,090,866 +0.50(+1.56%)
Dec 14, 2017 33.40 33.79 31.58 32.08 886,402 -1.27(-3.81%)
Dec 13, 2017 35.06 36.17 33.26 33.35 1,328,133 -1.73(-4.93%)
Dec 12, 2017 35.45 36.22 34.57 35.08 791,518 -0.39(-1.10%)
Dec 11, 2017 36.76 36.89 34.71 35.47 767,082 -1.08(-2.95%)
Dec 08, 2017 36.11 37.68 35.94 36.55 735,792 +0.79(+2.21%)
Dec 07, 2017 34.74 36.08 33.88 35.76 566,681 +1.23(+3.56%)
Dec 06, 2017 34.21 35.25 33.45 34.53 736,417 +0.22(+0.64%)
Dec 05, 2017 34.78 35.61 33.76 34.31 771,393 -0.06(-0.17%)
Dec 04, 2017 36.01 36.70 33.99 34.37 1,014,964 -1.56(-4.34%)
Dec 01, 2017 38.00 38.00 35.30 35.93 1,632,463 -1.22(-3.28%)
Nov 30, 2017 35.59 38.22 35.14 37.15 1,209,640 +2.03(+5.78%)
Nov 29, 2017 35.48 37.33 34.10 35.12 1,409,182 +1.29(+3.81%)
Nov 28, 2017 33.22 34.19 32.88 33.83 829,341 +0.75(+2.27%)
Nov 27, 2017 33.47 33.67 32.31 33.08 878,447 -0.60(-1.78%)
Nov 24, 2017 33.59 34.26 32.23 33.68 1,127,650 +0.09(+0.27%)
Nov 22, 2017 31.14 34.13 31.14 33.59 1,400,109 +2.59(+8.35%)
Nov 21, 2017 30.03 31.45 29.68 31.00 1,238,836 +1.04(+3.47%)
Nov 20, 2017 28.53 30.49 28.25 29.96 1,318,656 +1.55(+5.46%)
Nov 17, 2017 28.00 28.68 27.27 28.41 857,779 +0.72(+2.60%)
Nov 16, 2017 28.18 26.83 27.69 705,103 +0.98(+3.67%)
Nov 15, 2017 26.01 26.85 25.25 26.71 535,768 +0.39(+1.48%)
Nov 14, 2017 28.78 28.89 25.57 26.32 1,127,689 -2.47(-8.58%)
Nov 13, 2017 27.52 28.88 27.30 28.79 909,894 +1.04(+3.75%)
Nov 10, 2017 27.50 27.91 26.90 27.75 484,893 +0.39(+1.43%)
Nov 09, 2017 27.17 28.47 26.82 27.36 916,759 +0.14(+0.51%)
Nov 08, 2017 27.20 27.58 26.65 27.22 801,018 +0.22(+0.81%)
Nov 07, 2017 27.40 27.69 26.51 27.00 920,067 -0.45(-1.64%)
Nov 06, 2017 28.20 28.86 27.07 27.45 1,290,117 -0.55(-1.96%)
Nov 03, 2017 26.60 29.29 25.88 28.00 2,376,311 +1.73(+6.59%)
Nov 02, 2017 26.80 27.04 25.66 26.27 1,279,384 -0.35(-1.31%)
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.