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 (%)
Jul 31, 2018 23.55 24.75 23.22 23.78 853,946 +0.24(+1.02%)
Jul 30, 2018 26.28 26.28 23.53 23.54 903,184 -2.75(-10.46%)
Jul 27, 2018 26.85 26.85 26.15 26.29 347,400 -0.55(-2.05%)
Jul 26, 2018 26.69 27.50 26.15 26.84 466,574 +0.13(+0.49%)
Jul 25, 2018 27.16 27.74 26.58 26.71 352,971 -0.49(-1.80%)
Jul 24, 2018 27.48 27.90 26.93 27.20 439,419 -0.10(-0.37%)
Jul 23, 2018 27.08 27.74 26.73 27.30 348,400 +0.21(+0.78%)
Jul 20, 2018 27.21 27.44 26.82 27.09 356,488 -0.04(-0.15%)
Jul 19, 2018 27.22 27.50 26.90 27.13 214,662 -0.11(-0.40%)
Jul 18, 2018 27.15 27.60 26.59 27.24 233,551 +0.00(+0.00%)
Jul 17, 2018 27.22 27.71 26.94 27.24 214,258 -0.14(-0.51%)
Jul 16, 2018 27.66 27.76 26.68 27.38 572,230 +0.32(+1.18%)
Jul 13, 2018 26.25 27.56 25.86 27.06 522,111 +0.72(+2.73%)
Jul 12, 2018 26.34 24.99 26.34 450,550 +1.20(+4.77%)
Jul 11, 2018 25.22 25.63 24.83 25.14 272,609 -0.31(-1.22%)
Jul 10, 2018 25.80 25.80 25.11 25.45 268,502 -0.29(-1.13%)
Jul 09, 2018 25.71 25.82 25.00 25.74 514,293 +0.12(+0.47%)
Jul 06, 2018 25.47 25.68 24.95 25.62 335,065 +0.28(+1.10%)
Jul 05, 2018 25.43 25.64 24.96 25.34 337,617 +0.01(+0.04%)
Jul 03, 2018 25.33 25.33 25.33 0 -0.44(-1.71%)
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.