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 (%)
Aug 31, 2016 13.10 14.50 13.10 13.67 694,871 +0.68(+5.23%)
Aug 30, 2016 13.07 13.16 12.86 12.99 171,611 -0.12(-0.92%)
Aug 29, 2016 13.15 13.27 12.95 13.11 142,101 +0.00(+0.00%)
Aug 26, 2016 13.35 13.47 12.90 13.11 293,028 -0.20(-1.50%)
Aug 25, 2016 13.69 14.02 13.24 13.31 274,581 -0.41(-2.99%)
Aug 24, 2016 14.28 14.50 13.54 13.72 392,525 -0.58(-4.06%)
Aug 23, 2016 14.21 14.42 14.15 14.30 108,249 +0.19(+1.35%)
Aug 22, 2016 14.18 14.24 13.93 14.11 201,579 +0.08(+0.57%)
Aug 19, 2016 14.27 14.37 13.86 14.03 234,790 -0.29(-2.03%)
Aug 18, 2016 13.91 14.39 13.91 14.32 170,673 +0.39(+2.80%)
Aug 17, 2016 14.00 14.08 13.65 13.93 157,347 -0.08(-0.57%)
Aug 16, 2016 14.19 14.25 13.89 14.01 139,604 -0.20(-1.41%)
Aug 15, 2016 13.52 14.47 13.52 14.21 215,120 +0.71(+5.26%)
Aug 12, 2016 13.51 13.57 13.31 13.50 159,153 +0.05(+0.37%)
Aug 11, 2016 13.03 13.55 12.84 13.45 275,010 +0.50(+3.86%)
Aug 10, 2016 13.20 13.24 12.81 12.95 230,994 -0.30(-2.26%)
Aug 09, 2016 13.31 13.51 13.11 13.25 114,971 +0.00(+0.00%)
Aug 08, 2016 13.72 13.81 13.10 13.25 233,485 -0.43(-3.14%)
Aug 05, 2016 14.37 14.37 13.31 13.68 381,085 -0.83(-5.72%)
Aug 04, 2016 14.89 15.09 14.49 14.51 83,313 -0.32(-2.16%)
Aug 03, 2016 14.45 14.83 14.20 14.83 84,059 +0.37(+2.56%)
Aug 02, 2016 14.80 14.94 14.14 14.46 169,928 -0.34(-2.30%)
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.