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 (%)
Oct 31, 2016 13.72 13.93 13.40 13.74 170,524 +0.03(+0.22%)
Oct 28, 2016 14.20 14.20 13.45 13.71 156,083 -0.62(-4.33%)
Oct 27, 2016 14.50 14.83 14.26 14.33 115,695 -0.02(-0.14%)
Oct 26, 2016 14.47 14.70 14.21 14.35 83,078 -0.17(-1.17%)
Oct 25, 2016 14.51 14.79 14.47 14.52 72,364 +0.01(+0.07%)
Oct 24, 2016 14.74 14.74 14.42 14.51 111,314 -0.08(-0.55%)
Oct 21, 2016 14.47 14.93 14.26 14.59 91,802 +0.04(+0.27%)
Oct 20, 2016 14.23 14.63 14.11 14.55 103,691 +0.31(+2.18%)
Oct 19, 2016 14.70 14.70 14.08 14.24 98,408 -0.44(-3.00%)
Oct 18, 2016 14.69 14.80 14.40 14.68 106,009 +0.16(+1.10%)
Oct 17, 2016 14.50 14.72 14.08 14.52 240,975 +0.07(+0.48%)
Oct 14, 2016 15.26 15.26 14.45 14.45 170,730 -0.65(-4.30%)
Oct 13, 2016 15.06 15.29 14.89 15.10 117,885 -0.15(-0.98%)
Oct 12, 2016 15.92 15.99 15.10 15.25 166,319 -0.70(-4.39%)
Oct 11, 2016 16.32 16.77 15.86 15.95 170,850 -0.66(-3.97%)
Oct 10, 2016 16.10 16.67 16.10 16.61 172,941 +0.67(+4.20%)
Oct 07, 2016 15.97 15.99 15.61 15.94 170,276 -0.06(-0.41%)
Oct 06, 2016 16.43 16.47 15.82 16.00 137,965 -0.60(-3.58%)
Oct 05, 2016 16.54 17.06 16.42 16.60 150,531 +0.22(+1.34%)
Oct 04, 2016 16.42 16.65 16.21 16.38 140,575 -0.04(-0.24%)
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.