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%)
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.