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, 2018 30.33 31.11 29.98 30.19 675,715 +0.02(+0.07%)
Apr 27, 2018 29.35 30.48 29.01 30.17 574,663 +0.84(+2.86%)
Apr 26, 2018 28.66 29.56 28.26 29.33 639,699 +0.89(+3.13%)
Apr 25, 2018 28.32 28.53 27.65 28.44 746,909 +0.24(+0.85%)
Apr 24, 2018 28.30 28.76 27.87 28.20 948,354 +0.07(+0.25%)
Apr 23, 2018 28.17 28.59 27.13 28.13 1,035,857 +0.04(+0.14%)
Apr 20, 2018 27.67 28.33 27.10 28.09 958,720 +0.42(+1.52%)
Apr 19, 2018 26.14 28.55 26.02 27.67 1,851,484 +1.82(+7.04%)
Apr 18, 2018 25.13 26.26 24.55 25.85 690,230 +0.84(+3.36%)
Apr 17, 2018 24.43 25.48 24.41 25.01 435,075 +0.64(+2.63%)
Apr 16, 2018 24.48 24.50 23.80 24.37 223,187 +0.26(+1.08%)
Apr 13, 2018 24.70 24.84 24.08 24.11 349,191 -0.58(-2.35%)
Apr 12, 2018 24.99 25.58 24.28 24.69 434,336 -0.04(-0.16%)
Apr 11, 2018 23.65 25.20 23.65 24.73 611,531 +0.83(+3.47%)
Apr 10, 2018 22.90 24.23 22.52 23.90 590,053 +1.29(+5.71%)
Apr 09, 2018 23.29 23.53 22.49 22.61 512,582 -0.33(-1.44%)
Apr 06, 2018 23.91 24.28 22.74 22.94 621,563 -1.21(-5.01%)
Apr 05, 2018 25.60 25.65 23.67 24.15 591,032 -1.25(-4.92%)
Apr 04, 2018 24.46 25.46 24.03 25.40 725,608 +0.80(+3.25%)
Apr 03, 2018 23.35 24.74 23.23 24.60 516,742 +1.37(+5.90%)
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.