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 (%)
Nov 30, 2016 15.20 15.55 14.86 15.00 98,662 -0.15(-0.99%)
Nov 29, 2016 15.11 15.58 14.94 15.15 123,025 -0.06(-0.39%)
Nov 28, 2016 15.94 15.94 15.08 15.21 88,140 -0.80(-5.00%)
Nov 25, 2016 16.05 16.11 15.72 16.01 88,576 -0.04(-0.25%)
Nov 23, 2016 16.05 16.05 16.05 0 +0.76(+4.97%)
Nov 22, 2016 15.84 15.96 15.16 15.29 110,837 -0.52(-3.29%)
Nov 21, 2016 16.01 16.39 15.73 15.81 123,128 -0.16(-1.00%)
Nov 18, 2016 16.13 16.14 15.77 15.97 74,105 -0.13(-0.81%)
Nov 17, 2016 16.04 16.16 15.86 16.10 82,014 +0.03(+0.19%)
Nov 16, 2016 16.01 16.39 15.84 16.07 122,436 -0.03(-0.19%)
Nov 15, 2016 16.30 16.44 15.78 16.10 145,492 -0.32(-1.95%)
Nov 14, 2016 16.05 16.43 15.60 16.42 199,063 +0.48(+3.01%)
Nov 11, 2016 15.90 16.19 15.75 15.94 194,864 +0.06(+0.38%)
Nov 10, 2016 16.00 16.45 15.59 15.88 211,279 +0.19(+1.21%)
Nov 09, 2016 14.80 15.95 14.80 15.69 260,884 +1.20(+8.28%)
Nov 08, 2016 14.09 14.72 13.95 14.49 137,707 +0.23(+1.61%)
Nov 07, 2016 14.23 14.46 13.93 14.26 137,023 +0.33(+2.37%)
Nov 04, 2016 12.25 14.38 12.10 13.93 303,785 +1.69(+13.81%)
Nov 03, 2016 13.61 13.61 12.21 12.24 229,154 -1.32(-9.73%)
Nov 02, 2016 13.93 13.94 13.55 13.56 87,622 -0.44(-3.14%)
Nov 01, 2016 13.79 14.11 13.71 14.00 104,102 +0.26(+1.89%)
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%)
Oct 03, 2016 16.35 16.52 15.96 16.42 192,614 +0.01(+0.06%)
Sep 30, 2016 16.74 16.74 16.10 16.41 179,015 -0.09(-0.55%)
Sep 29, 2016 17.41 17.52 16.45 16.50 239,791 -0.96(-5.50%)
Sep 28, 2016 17.33 17.48 17.04 17.46 162,858 +0.16(+0.92%)
Sep 27, 2016 17.63 17.64 17.20 17.30 247,334 -0.35(-1.98%)
Sep 26, 2016 17.35 17.80 17.08 17.65 161,572 +0.30(+1.73%)
Sep 23, 2016 18.08 18.19 17.30 17.35 187,699 -0.72(-3.98%)
Sep 22, 2016 18.09 18.40 17.54 18.07 261,184 +0.26(+1.46%)
Sep 21, 2016 19.45 19.50 17.16 17.81 594,494 -0.28(-1.55%)
Sep 20, 2016 17.71 18.28 17.53 18.09 324,392 +0.41(+2.32%)
Sep 19, 2016 17.61 17.98 17.51 17.68 222,626 +0.26(+1.49%)
Sep 16, 2016 16.83 17.49 16.45 17.42 235,077 +0.56(+3.32%)
Sep 15, 2016 16.59 17.37 16.46 16.86 285,306 +0.41(+2.49%)
Sep 14, 2016 15.98 16.60 15.82 16.45 233,295 +0.56(+3.52%)
Sep 13, 2016 15.74 16.02 15.25 15.89 198,211 +0.12(+0.76%)
Sep 12, 2016 15.12 15.85 15.09 15.77 171,380 +0.66(+4.37%)
Sep 09, 2016 15.91 16.04 15.06 15.11 246,851 -1.02(-6.32%)
Sep 08, 2016 16.26 16.45 15.80 16.13 406,105 +0.50(+3.20%)
Sep 07, 2016 15.25 15.82 15.25 15.63 199,321 +0.44(+2.90%)
Sep 06, 2016 14.85 15.35 14.70 15.19 158,131 +0.43(+2.91%)
Sep 02, 2016 15.05 14.76 14.76 14.76 269,200 -0.31(-2.06%)
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.