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 (%)
Dec 31, 2014 16.94 17.37 17.37 17.37 115,200 +0.31(+1.82%)
Dec 30, 2014 17.14 17.45 16.61 17.06 98,308 -0.20(-1.16%)
Dec 29, 2014 17.16 17.45 16.30 17.26 195,380 +0.25(+1.47%)
Dec 26, 2014 16.85 17.43 16.00 17.01 459,190 +0.91(+5.65%)
Dec 24, 2014 17.51 16.10 16.10 16.10 2,001,900 +1.45(+9.90%)
Dec 23, 2014 14.50 14.68 14.49 14.65 68,841 +0.15(+1.03%)
Dec 22, 2014 14.48 14.57 14.45 14.50 41,372 +0.05(+0.35%)
Dec 19, 2014 14.76 15.00 13.91 14.45 198,528 -0.63(-4.18%)
Dec 18, 2014 15.00 15.09 14.32 15.08 101,332 +0.45(+3.08%)
Dec 17, 2014 14.13 14.85 13.90 14.63 157,587 +0.49(+3.47%)
Dec 16, 2014 14.07 14.26 13.83 14.14 78,280 +0.06(+0.43%)
Dec 15, 2014 14.12 14.20 13.61 14.08 51,117 +0.11(+0.79%)
Dec 12, 2014 14.24 14.40 13.64 13.97 135,753 -0.42(-2.92%)
Dec 11, 2014 14.25 14.50 14.16 14.39 25,198 +0.24(+1.70%)
Dec 10, 2014 14.37 14.60 13.80 14.15 108,938 -0.32(-2.21%)
Dec 09, 2014 13.82 14.48 13.78 14.47 105,579 +0.65(+4.70%)
Dec 08, 2014 13.95 14.07 13.68 13.82 78,873 -0.10(-0.72%)
Dec 05, 2014 14.07 14.09 13.60 13.92 70,191 -0.12(-0.85%)
Dec 04, 2014 14.63 14.63 14.00 14.04 34,745 -0.52(-3.57%)
Dec 03, 2014 14.57 14.68 14.48 14.56 135,666 +0.08(+0.55%)
Dec 02, 2014 14.33 14.61 14.20 14.48 55,296 +0.09(+0.63%)
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.