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, 2020 2.560 2.560 2.440 2.480 172,500 -0.08(-3.13%)
Jul 30, 2020 2.480 2.580 2.430 2.560 107,891 +0.06(+2.40%)
Jul 29, 2020 2.540 2.570 2.480 2.500 141,524 -0.04(-1.57%)
Jul 28, 2020 2.540 2.560 2.495 2.540 318,070 +0.02(+0.79%)
Jul 27, 2020 2.600 2.620 2.505 2.520 278,299 -0.08(-3.08%)
Jul 24, 2020 2.600 2.630 2.480 2.600 309,100 -0.01(-0.38%)
Jul 23, 2020 2.700 2.705 2.600 2.610 264,707 -0.08(-2.97%)
Jul 22, 2020 2.600 2.710 2.600 2.690 171,946 +0.07(+2.67%)
Jul 21, 2020 2.600 2.690 2.580 2.620 295,933 +0.03(+1.16%)
Jul 20, 2020 2.650 2.690 2.550 2.590 295,984 -0.08(-3.00%)
Jul 17, 2020 2.730 2.760 2.640 2.670 148,600 -0.06(-2.20%)
Jul 16, 2020 2.660 2.740 2.580 2.730 166,733 +0.05(+1.87%)
Jul 15, 2020 2.730 2.820 2.630 2.680 258,625 +0.03(+1.13%)
Jul 14, 2020 2.640 2.710 2.580 2.650 130,884 +0.02(+0.76%)
Jul 13, 2020 2.680 2.800 2.630 2.630 199,819 -0.06(-2.23%)
Jul 10, 2020 2.540 2.707 2.490 2.690 163,300 +0.16(+6.32%)
Jul 09, 2020 2.570 2.580 2.450 2.530 304,870 -0.04(-1.56%)
Jul 08, 2020 2.580 2.620 2.530 2.570 111,408 +0.01(+0.39%)
Jul 07, 2020 2.620 2.650 2.530 2.560 180,255 -0.04(-1.54%)
Jul 06, 2020 2.610 2.690 2.550 2.600 218,519 +0.04(+1.56%)
Jul 02, 2020 2.750 2.762 2.560 2.560 402,400 -0.16(-5.88%)
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.