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 (%)
Oct 31, 2014 16.21 16.50 15.14 15.23 53,146 -0.64(-4.03%)
Oct 30, 2014 16.46 16.66 15.50 15.87 54,020 -0.49(-3.00%)
Oct 29, 2014 15.44 16.77 15.44 16.36 72,989 +0.84(+5.41%)
Oct 28, 2014 15.23 15.52 15.11 15.52 58,932 +0.24(+1.57%)
Oct 27, 2014 14.70 15.53 14.73 15.28 118,479 +0.55(+3.73%)
Oct 24, 2014 14.59 14.75 14.37 14.73 56,192 +0.12(+0.79%)
Oct 23, 2014 14.49 14.91 14.30 14.62 60,180 +0.37(+2.56%)
Oct 22, 2014 14.33 14.59 14.10 14.25 27,333 -0.08(-0.56%)
Oct 21, 2014 13.95 14.60 13.95 14.33 38,074 +0.01(+0.07%)
Oct 20, 2014 14.61 14.61 13.92 14.32 46,090 -0.22(-1.51%)
Oct 17, 2014 14.70 14.73 14.50 14.54 43,797 +0.12(+0.83%)
Oct 16, 2014 13.72 14.57 13.72 14.42 31,344 +0.35(+2.49%)
Oct 15, 2014 14.00 14.64 13.91 14.07 35,582 -0.06(-0.42%)
Oct 14, 2014 15.03 15.15 13.94 14.13 73,256 -0.83(-5.55%)
Oct 13, 2014 14.66 15.10 14.05 14.96 87,900 +0.45(+3.10%)
Oct 10, 2014 14.64 14.75 13.80 14.51 59,863 -0.09(-0.62%)
Oct 09, 2014 14.92 14.92 14.00 14.60 75,251 -0.46(-3.05%)
Oct 08, 2014 14.75 15.18 14.25 15.06 364,048 +0.74(+5.17%)
Oct 07, 2014 16.15 16.48 13.83 14.32 1,197,294 -3.73(-20.66%)
Oct 06, 2014 19.50 19.50 17.95 18.05 36,148 -1.33(-6.86%)
Oct 03, 2014 20.09 20.70 19.25 19.38 35,377 -0.62(-3.10%)
Oct 02, 2014 19.83 20.59 18.98 20.00 46,982 +0.02(+0.10%)
Oct 01, 2014 18.50 20.31 18.40 19.98 82,311 +1.36(+7.30%)
Sep 30, 2014 17.21 18.65 16.75 18.62 67,027 +1.38(+8.00%)
Sep 29, 2014 16.91 17.27 16.69 17.24 13,228 +0.30(+1.77%)
Sep 26, 2014 17.13 17.20 16.75 16.94 3,670 -0.08(-0.47%)
Sep 25, 2014 17.04 17.24 16.91 17.02 8,553 +0.12(+0.71%)
Sep 24, 2014 16.33 16.93 16.33 16.90 13,774 +0.61(+3.74%)
Sep 23, 2014 16.45 16.78 16.12 16.29 30,081 -0.56(-3.32%)
Sep 22, 2014 17.51 17.86 16.85 16.85 34,410 -0.85(-4.80%)
Sep 19, 2014 17.73 17.78 17.50 17.70 15,713 -0.06(-0.34%)
Sep 18, 2014 17.62 17.97 17.62 17.76 17,515 -0.12(-0.67%)
Sep 17, 2014 18.15 18.49 17.80 17.88 22,645 -0.18(-1.00%)
Sep 16, 2014 17.67 18.24 17.55 18.06 32,738 +0.51(+2.91%)
Sep 15, 2014 18.18 18.45 17.51 17.55 39,356 -0.57(-3.15%)
Sep 12, 2014 18.05 18.29 17.75 18.12 14,736 +0.13(+0.72%)
Sep 11, 2014 17.75 18.26 17.54 17.99 14,570 +0.13(+0.73%)
Sep 10, 2014 17.73 17.88 17.68 17.86 20,341 +0.03(+0.17%)
Sep 09, 2014 18.00 18.00 17.55 17.83 71,244 -0.16(-0.89%)
Sep 08, 2014 17.95 18.18 17.63 17.99 25,741 +0.08(+0.45%)
Sep 05, 2014 17.40 18.00 17.05 17.91 48,344 +0.56(+3.23%)
Sep 04, 2014 17.85 18.44 17.38 17.35 9,867 -0.54(-3.02%)
Sep 03, 2014 18.03 18.03 17.47 17.89 20,139 -0.51(-2.77%)
Sep 02, 2014 18.65 18.75 18.00 18.40 26,398 -0.34(-1.81%)
Aug 29, 2014 17.80 18.74 18.74 18.74 39,000 +0.75(+4.17%)
Aug 28, 2014 18.08 18.11 17.79 17.99 9,603 -0.20(-1.10%)
Aug 27, 2014 17.64 18.30 17.64 18.19 23,563 -0.01(-0.05%)
Aug 26, 2014 17.70 18.29 17.20 18.20 51,628 +0.43(+2.42%)
Aug 25, 2014 17.91 17.91 17.51 17.77 10,530 -0.06(-0.34%)
Aug 22, 2014 18.45 18.45 17.63 17.83 15,866 -0.54(-2.94%)
Aug 21, 2014 18.08 18.74 17.46 18.37 30,014 +0.44(+2.45%)
Aug 20, 2014 17.81 18.53 17.14 17.93 15,632 -0.03(-0.17%)
Aug 19, 2014 17.23 18.52 17.23 17.96 20,365 +0.37(+2.10%)
Aug 18, 2014 17.64 18.15 17.35 17.59 25,471 +0.14(+0.80%)
Aug 15, 2014 17.02 17.67 16.52 17.45 50,744 +0.65(+3.87%)
Aug 14, 2014 16.77 16.92 16.35 16.80 29,249 +0.01(+0.06%)
Aug 13, 2014 16.60 16.96 16.23 16.79 32,375 +0.30(+1.82%)
Aug 12, 2014 16.05 16.61 15.85 16.49 40,260 +0.38(+2.36%)
Aug 11, 2014 15.59 16.33 15.46 16.11 58,260 +0.54(+3.47%)
Aug 08, 2014 15.82 15.82 14.74 15.57 14,773 -0.14(-0.89%)
Aug 07, 2014 16.89 16.89 15.57 15.71 15,676 -0.48(-2.96%)
Aug 06, 2014 15.99 16.33 15.85 16.19 40,130 +0.10(+0.62%)
Aug 05, 2014 15.92 16.30 15.83 16.09 67,904 +0.07(+0.44%)
Aug 04, 2014 16.25 16.93 15.60 16.02 62,848 -0.07(-0.44%)
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.