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%)
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.