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, 2020 4.330 4.330 4.330 153,251 -0.20(-4.42%)
Dec 30, 2020 4.180 4.550 4.110 4.530 153,251 +0.38(+9.16%)
Dec 29, 2020 4.260 4.340 4.110 4.150 137,310 -0.16(-3.71%)
Dec 28, 2020 4.620 4.620 4.280 4.310 154,994 -0.27(-5.90%)
Dec 24, 2020 4.610 4.720 4.450 4.580 68,700 +0.00(+0.00%)
Dec 23, 2020 4.730 4.916 4.500 4.580 136,085 -0.13(-2.76%)
Dec 22, 2020 4.960 5.000 4.700 4.710 179,958 -0.22(-4.46%)
Dec 21, 2020 4.940 4.980 4.750 4.930 163,372 -0.10(-1.99%)
Dec 18, 2020 5.150 5.230 4.940 5.030 137,500 -0.08(-1.57%)
Dec 17, 2020 5.180 5.300 5.100 5.110 85,506 -0.01(-0.20%)
Dec 16, 2020 5.020 5.400 5.000 5.120 256,255 +0.10(+1.99%)
Dec 15, 2020 4.890 5.080 4.805 5.020 219,088 +0.20(+4.15%)
Dec 14, 2020 4.860 4.990 4.770 4.820 124,398 -0.04(-0.82%)
Dec 11, 2020 4.950 5.050 4.800 4.860 120,200 -0.07(-1.42%)
Dec 10, 2020 4.970 5.180 4.890 4.930 653,769 -0.03(-0.60%)
Dec 09, 2020 4.980 5.090 4.830 4.960 161,645 +0.01(+0.20%)
Dec 08, 2020 4.820 4.980 4.700 4.950 252,888 +0.07(+1.43%)
Dec 07, 2020 4.890 5.130 4.830 4.880 189,537 -0.01(-0.20%)
Dec 04, 2020 4.850 4.950 4.760 4.890 198,000 +0.09(+1.87%)
Dec 03, 2020 4.800 4.900 4.780 4.800 146,520 +0.03(+0.63%)
Dec 02, 2020 4.400 4.850 4.320 4.770 391,445 +0.36(+8.16%)
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.