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 (%)
Apr 30, 2015 17.65 17.76 16.86 17.27 140,822 -0.41(-2.32%)
Apr 29, 2015 17.48 18.00 17.40 17.68 56,677 +0.16(+0.91%)
Apr 28, 2015 17.38 17.99 17.06 17.52 119,845 +0.07(+0.40%)
Apr 27, 2015 17.81 17.95 17.17 17.45 61,035 -0.25(-1.41%)
Apr 24, 2015 17.81 18.25 17.66 17.70 52,795 -0.03(-0.17%)
Apr 23, 2015 17.74 18.24 17.47 17.73 132,193 +0.11(+0.62%)
Apr 22, 2015 17.83 17.99 17.54 17.62 48,065 -0.21(-1.18%)
Apr 21, 2015 17.98 18.36 17.75 17.83 72,475 +0.01(+0.06%)
Apr 20, 2015 17.75 18.01 17.38 17.82 197,891 +0.04(+0.22%)
Apr 17, 2015 17.75 17.95 17.44 17.78 56,634 -0.09(-0.50%)
Apr 16, 2015 17.69 17.92 17.61 17.87 135,452 +0.08(+0.45%)
Apr 15, 2015 17.72 18.04 17.47 17.79 69,075 +0.07(+0.40%)
Apr 14, 2015 18.00 18.00 17.39 17.72 47,895 -0.09(-0.51%)
Apr 13, 2015 17.77 17.99 17.15 17.81 138,159 -0.13(-0.72%)
Apr 10, 2015 19.10 19.68 17.50 17.94 351,321 +0.80(+4.67%)
Apr 09, 2015 17.17 17.33 16.91 17.14 62,299 +0.09(+0.53%)
Apr 08, 2015 17.52 17.56 16.95 17.05 51,597 -0.54(-3.07%)
Apr 07, 2015 17.19 17.91 17.02 17.59 108,285 +0.26(+1.50%)
Apr 06, 2015 17.44 17.94 17.15 17.33 54,703 -0.38(-2.15%)
Apr 02, 2015 17.50 17.71 17.71 17.71 29,900 +0.24(+1.37%)
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.