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 (%)
Dec 31, 2019 3.630 3.850 3.630 3.790 585,100 +0.12(+3.27%)
Dec 30, 2019 3.800 3.870 3.640 3.670 569,906 -0.18(-4.68%)
Dec 27, 2019 3.900 3.950 3.760 3.850 576,500 -0.08(-2.04%)
Dec 26, 2019 3.780 4.090 3.670 3.930 924,429 +0.19(+5.08%)
Dec 24, 2019 3.670 3.800 3.650 3.740 560,600 +0.09(+2.47%)
Dec 23, 2019 3.700 3.880 3.620 3.650 541,759 -0.06(-1.62%)
Dec 20, 2019 3.720 3.800 3.470 3.710 1,842,700 +0.02(+0.54%)
Dec 19, 2019 3.670 3.760 3.580 3.690 837,343 +0.02(+0.54%)
Dec 18, 2019 4.010 4.050 3.610 3.670 2,410,255 -0.47(-11.35%)
Dec 17, 2019 5.750 6.330 3.800 4.140 5,273,142 -3.16(-43.29%)
Dec 16, 2019 6.780 7.450 6.750 7.300 992,458 +0.64(+9.69%)
Dec 13, 2019 6.470 6.700 6.384 6.655 594,700 +0.17(+2.54%)
Dec 12, 2019 6.190 6.540 6.160 6.490 431,513 +0.24(+3.84%)
Dec 11, 2019 6.500 6.660 6.210 6.250 390,869 -0.28(-4.29%)
Dec 10, 2019 6.630 6.760 6.440 6.530 431,860 -0.09(-1.36%)
Dec 09, 2019 6.530 6.880 6.450 6.620 421,911 +0.15(+2.24%)
Dec 06, 2019 6.650 6.720 6.385 6.475 485,900 -0.04(-0.69%)
Dec 05, 2019 6.450 6.650 6.389 6.520 387,775 +0.12(+1.87%)
Dec 04, 2019 6.220 6.720 6.150 6.400 617,271 -0.11(-1.69%)
Dec 03, 2019 6.210 6.590 6.090 6.510 483,186 +0.36(+5.85%)
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.