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 (%)
May 31, 2017 15.46 15.51 15.06 15.38 81,307 -0.04(-0.26%)
May 30, 2017 15.60 15.67 15.27 15.42 75,917 -0.23(-1.47%)
May 26, 2017 15.58 15.84 15.35 15.65 85,139 +0.10(+0.64%)
May 25, 2017 16.03 16.03 15.50 15.55 70,540 -0.46(-2.87%)
May 24, 2017 15.50 16.02 15.38 16.01 157,985 +0.49(+3.16%)
May 23, 2017 15.80 15.85 15.20 15.52 108,493 -0.28(-1.77%)
May 22, 2017 14.99 15.93 14.76 15.80 213,062 +0.82(+5.47%)
May 19, 2017 14.97 15.22 14.82 14.98 113,299 +0.00(+0.00%)
May 18, 2017 14.82 15.06 14.59 14.98 98,367 +0.24(+1.63%)
May 17, 2017 15.14 15.36 14.67 14.74 199,299 -0.54(-3.53%)
May 16, 2017 15.85 15.94 15.20 15.28 189,396 -0.56(-3.54%)
May 15, 2017 16.09 16.36 15.81 15.84 76,484 -0.20(-1.25%)
May 12, 2017 16.25 16.31 15.80 16.04 159,243 -0.18(-1.11%)
May 11, 2017 17.14 17.21 15.96 16.22 187,898 -0.87(-5.09%)
May 10, 2017 16.03 17.50 15.93 17.09 195,215 +0.22(+1.30%)
May 09, 2017 17.04 17.10 16.73 16.87 98,192 +0.00(+0.00%)
May 08, 2017 15.92 17.29 15.60 16.87 154,328 -0.53(-3.05%)
May 05, 2017 17.41 17.57 17.03 17.40 240,224 -0.01(-0.06%)
May 04, 2017 17.03 17.52 16.84 17.41 246,363 +0.37(+2.17%)
May 03, 2017 16.36 17.07 16.23 17.04 176,594 +0.59(+3.59%)
May 02, 2017 16.72 16.74 16.30 16.45 64,623 -0.22(-1.32%)
May 01, 2017 16.51 16.83 16.48 16.67 135,334 +0.29(+1.77%)
Apr 28, 2017 16.60 16.60 16.15 16.38 98,759 -0.13(-0.79%)
Apr 27, 2017 16.65 16.67 16.48 16.51 40,758 -0.07(-0.42%)
Apr 26, 2017 16.35 16.72 16.27 16.58 120,880 +0.22(+1.34%)
Apr 25, 2017 16.01 16.51 15.97 16.36 107,867 +0.51(+3.22%)
Apr 24, 2017 15.88 16.05 15.56 15.85 116,433 +0.28(+1.80%)
Apr 21, 2017 15.60 15.76 15.37 15.57 138,201 -0.05(-0.32%)
Apr 20, 2017 15.70 15.92 15.41 15.62 150,060 -0.05(-0.32%)
Apr 19, 2017 16.04 16.43 15.57 15.67 101,941 -0.26(-1.63%)
Apr 18, 2017 16.01 16.42 15.71 15.93 208,075 -0.11(-0.69%)
Apr 17, 2017 16.14 16.23 15.96 16.04 87,881 -0.12(-0.74%)
Apr 13, 2017 16.13 16.29 15.96 16.16 52,727 +0.05(+0.31%)
Apr 12, 2017 16.22 16.28 16.00 16.11 53,340 -0.12(-0.74%)
Apr 11, 2017 16.48 16.56 15.99 16.23 203,528 -0.30(-1.81%)
Apr 10, 2017 16.92 17.05 16.46 16.53 158,211 -0.24(-1.43%)
Apr 07, 2017 16.65 16.96 16.38 16.77 76,044 +0.02(+0.12%)
Apr 06, 2017 16.85 17.17 16.48 16.75 83,815 -0.10(-0.59%)
Apr 05, 2017 16.77 17.30 16.60 16.85 151,818 +0.12(+0.72%)
Apr 04, 2017 17.01 17.36 16.50 16.73 126,503 -0.32(-1.88%)
Apr 03, 2017 17.50 17.80 16.97 17.05 188,739 -0.45(-2.57%)
Mar 31, 2017 17.09 17.66 17.03 17.50 144,325 +0.24(+1.39%)
Mar 30, 2017 17.49 17.49 17.07 17.26 107,767 -0.23(-1.32%)
Mar 29, 2017 17.49 17.92 17.41 17.49 169,012 +0.04(+0.23%)
Mar 28, 2017 17.51 17.67 17.28 17.45 77,505 -0.02(-0.11%)
Mar 27, 2017 17.25 17.53 17.25 17.47 77,350 +0.01(+0.06%)
Mar 24, 2017 17.50 17.72 17.33 17.46 86,310 +0.00(+0.00%)
Mar 23, 2017 17.42 17.80 17.22 17.46 140,953 -0.01(-0.06%)
Mar 22, 2017 17.16 17.48 17.16 17.47 129,876 +0.24(+1.39%)
Mar 21, 2017 17.72 17.72 16.95 17.23 177,337 -0.46(-2.60%)
Mar 20, 2017 17.45 17.75 17.39 17.69 128,097 +0.24(+1.38%)
Mar 17, 2017 17.44 17.57 17.20 17.45 188,309 -0.04(-0.23%)
Mar 16, 2017 17.64 17.70 17.44 17.49 157,240 -0.22(-1.24%)
Mar 15, 2017 17.34 17.76 17.19 17.71 93,428 +0.46(+2.67%)
Mar 14, 2017 17.38 17.38 16.78 17.25 72,352 -0.21(-1.20%)
Mar 13, 2017 17.04 17.57 17.01 17.46 131,257 +0.36(+2.11%)
Mar 10, 2017 17.31 17.60 16.36 17.10 117,069 -0.05(-0.29%)
Mar 09, 2017 16.85 17.61 16.50 17.15 105,483 +0.31(+1.84%)
Mar 08, 2017 16.99 17.32 16.78 16.84 105,496 -0.13(-0.77%)
Mar 07, 2017 17.38 17.62 16.84 16.97 141,087 -0.50(-2.86%)
Mar 06, 2017 17.72 17.72 17.13 17.47 83,995 -0.30(-1.69%)
Mar 03, 2017 17.40 17.92 17.21 17.77 137,384 +0.35(+2.01%)
Mar 02, 2017 18.04 18.67 17.28 17.42 210,726 -0.84(-4.60%)
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.