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, 2018 28.96 29.17 28.15 28.64 682,908 -0.23(-0.80%)
May 30, 2018 28.27 29.12 28.27 28.87 471,135 +0.65(+2.30%)
May 29, 2018 29.05 29.44 27.88 28.22 472,016 -1.13(-3.85%)
May 25, 2018 29.35 29.35 29.35 0 +0.12(+0.41%)
May 24, 2018 29.27 29.72 28.83 29.23 295,328 -0.10(-0.34%)
May 23, 2018 29.39 30.13 29.14 29.33 379,568 -0.41(-1.38%)
May 22, 2018 30.83 30.96 29.59 29.74 704,133 -1.15(-3.72%)
May 21, 2018 31.94 31.94 30.29 30.89 922,535 -0.99(-3.11%)
May 18, 2018 32.72 32.90 31.24 31.88 620,046 -0.79(-2.42%)
May 17, 2018 31.69 32.85 30.03 32.67 581,835 +1.08(+3.42%)
May 16, 2018 31.34 31.74 31.00 31.59 745,183 +0.14(+0.45%)
May 15, 2018 31.65 32.05 31.29 31.45 300,149 -0.38(-1.19%)
May 14, 2018 31.48 31.99 31.10 31.83 599,073 +0.33(+1.05%)
May 11, 2018 29.94 31.55 29.21 31.50 859,211 +1.35(+4.48%)
May 10, 2018 31.78 32.25 29.92 30.15 905,005 -1.61(-5.07%)
May 09, 2018 31.20 32.38 30.78 31.76 752,460 +0.58(+1.86%)
May 08, 2018 31.14 31.88 30.91 31.18 625,692 -0.16(-0.51%)
May 07, 2018 29.57 32.11 29.14 31.34 1,163,972 +1.81(+6.13%)
May 04, 2018 30.40 30.40 26.12 29.53 1,530,835 -0.23(-0.77%)
May 03, 2018 29.95 30.76 28.80 29.76 1,038,512 -0.19(-0.63%)
May 02, 2018 29.76 30.25 29.17 29.95 537,134 +0.13(+0.44%)
May 01, 2018 30.06 30.19 28.93 29.82 645,234 -0.37(-1.23%)
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%)
Apr 02, 2018 23.87 23.95 22.73 23.23 648,734 -0.67(-2.80%)
Mar 29, 2018 23.90 23.90 23.90 0 +0.23(+0.97%)
Mar 28, 2018 23.85 24.24 22.68 23.67 718,822 -0.06(-0.25%)
Mar 27, 2018 25.99 26.50 23.55 23.73 1,269,912 -0.67(-2.75%)
Mar 26, 2018 24.18 25.16 24.05 24.40 1,240,741 +0.58(+2.43%)
Mar 23, 2018 24.40 25.00 23.72 23.82 570,452 -0.64(-2.62%)
Mar 22, 2018 25.56 25.87 24.40 24.46 566,435 -1.34(-5.19%)
Mar 21, 2018 26.22 26.35 25.66 25.80 902,963 -0.25(-0.96%)
Mar 20, 2018 26.21 26.88 25.92 26.05 506,537 -0.04(-0.15%)
Mar 19, 2018 26.92 27.26 25.41 26.09 832,382 -1.01(-3.73%)
Mar 16, 2018 26.48 27.41 26.28 27.10 2,202,848 +0.65(+2.46%)
Mar 15, 2018 27.01 27.60 26.22 26.45 735,149 -0.29(-1.08%)
Mar 14, 2018 26.60 27.10 24.77 26.74 1,352,656 +0.17(+0.64%)
Mar 13, 2018 28.88 28.88 26.41 26.57 997,713 -2.16(-7.52%)
Mar 12, 2018 28.93 29.71 28.18 28.73 1,191,788 +1.04(+3.76%)
Mar 09, 2018 25.98 27.89 25.98 27.69 1,561,176 +1.76(+6.79%)
Mar 08, 2018 25.87 26.11 25.15 25.93 672,725 +0.25(+0.97%)
Mar 07, 2018 25.12 25.68 577,807 +0.02(+0.08%)
Mar 06, 2018 25.92 26.28 24.97 25.66 606,552 -0.27(-1.04%)
Mar 05, 2018 24.23 26.26 24.10 25.93 850,829 +1.56(+6.40%)
Mar 02, 2018 24.56 25.79 24.31 24.37 904,323 -0.55(-2.21%)
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.