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 29, 2021 8.090 8.140 8.090 8.110 434,531 -0.01(-0.12%)
Oct 28, 2021 8.080 8.130 8.120 635,475 +0.02(+0.25%)
Oct 27, 2021 8.060 8.130 8.030 8.100 1,253,361 +0.03(+0.37%)
Oct 26, 2021 8.050 8.070 985,505 +0.02(+0.25%)
Oct 25, 2021 8.000 8.070 8.050 3,188,941 +0.04(+0.50%)
Oct 22, 2021 8.000 8.045 7.990 8.010 1,297,608 +0.01(+0.12%)
Oct 21, 2021 8.000 8.000 7.970 8.000 1,048,821 +0.03(+0.38%)
Oct 20, 2021 8.000 8.030 7.945 7.970 1,734,287 -0.03(-0.38%)
Oct 19, 2021 8.030 8.050 7.820 8.000 2,831,044 -0.03(-0.37%)
Oct 18, 2021 8.070 8.080 8.000 8.030 3,775,405 -0.04(-0.50%)
Oct 15, 2021 8.070 8.080 8.060 8.070 953,656 +0.00(+0.00%)
Oct 14, 2021 8.070 8.080 8.060 8.070 1,900,302 +0.00(+0.00%)
Oct 13, 2021 8.060 8.070 8.050 8.070 2,813,046 -0.01(-0.12%)
Oct 12, 2021 8.050 8.090 8.040 8.080 4,507,808 +0.01(+0.12%)
Oct 11, 2021 7.930 8.100 7.900 8.070 32,295,012 +3.46(+75.05%)
Oct 08, 2021 4.510 4.726 4.490 4.610 63,175 +0.10(+2.22%)
Oct 07, 2021 4.670 4.710 4.490 4.510 82,283 -0.16(-3.43%)
Oct 06, 2021 4.540 4.700 4.480 4.670 100,169 +0.12(+2.64%)
Oct 05, 2021 4.660 4.930 4.510 4.550 109,432 -0.10(-2.15%)
Oct 04, 2021 4.720 4.770 4.600 4.650 87,522 -0.11(-2.31%)
Oct 01, 2021 4.890 4.890 4.680 4.760 62,638 -0.15(-3.05%)
Sep 30, 2021 4.900 4.910 4.770 4.910 45,089 +0.04(+0.82%)
Sep 29, 2021 5.150 5.160 4.860 4.870 111,541 -0.29(-5.62%)
Sep 28, 2021 5.140 5.200 5.010 5.160 193,789 -0.02(-0.39%)
Sep 27, 2021 4.840 5.235 4.720 5.180 387,367 +0.30(+6.15%)
Sep 24, 2021 4.810 4.960 4.768 4.880 72,707 +0.02(+0.41%)
Sep 23, 2021 4.830 4.890 4.740 4.860 71,301 +0.08(+1.67%)
Sep 22, 2021 4.900 4.900 4.760 4.780 106,701 -0.10(-2.05%)
Sep 21, 2021 4.870 4.970 4.750 4.880 168,576 +0.08(+1.67%)
Sep 20, 2021 4.920 4.940 4.830 4.800 164,449 -0.25(-4.95%)
Sep 17, 2021 4.710 5.050 4.520 5.050 417,334 +0.30(+6.32%)
Sep 16, 2021 4.620 4.750 4.500 4.750 156,402 +0.10(+2.15%)
Sep 15, 2021 4.530 4.780 4.510 4.650 316,208 +0.10(+2.20%)
Sep 14, 2021 4.550 4.600 4.490 4.550 202,100 -0.01(-0.22%)
Sep 13, 2021 4.610 4.670 4.490 4.560 140,533 +0.01(+0.22%)
Sep 10, 2021 4.560 4.670 4.460 4.550 135,374 -0.01(-0.22%)
Sep 09, 2021 4.570 4.650 4.510 4.560 85,618 +0.00(+0.00%)
Sep 08, 2021 4.600 4.610 4.490 4.560 82,494 -0.04(-0.87%)
Sep 07, 2021 4.760 4.820 4.570 4.600 151,774 -0.15(-3.16%)
Sep 03, 2021 4.730 4.825 4.660 4.750 93,532 +0.02(+0.42%)
Sep 02, 2021 4.640 4.740 4.630 4.730 77,441 +0.08(+1.72%)
Sep 01, 2021 4.720 4.780 4.580 4.650 46,769 -0.06(-1.27%)
Aug 31, 2021 4.570 4.780 4.561 4.710 159,994 +0.18(+3.97%)
Aug 30, 2021 4.500 4.690 4.470 4.530 100,035 +0.05(+1.12%)
Aug 27, 2021 4.670 4.730 4.410 4.480 357,707 -0.22(-4.68%)
Aug 26, 2021 4.720 4.820 4.670 4.700 73,006 +0.03(+0.64%)
Aug 25, 2021 4.450 4.830 4.450 4.670 138,958 +0.19(+4.24%)
Aug 24, 2021 4.630 4.630 4.420 4.480 212,466 -0.15(-3.24%)
Aug 23, 2021 4.460 4.690 4.310 4.630 226,200 +0.29(+6.68%)
Aug 20, 2021 4.250 4.430 4.170 4.340 131,803 +0.08(+1.88%)
Aug 19, 2021 4.140 4.320 4.090 4.260 327,580 +0.06(+1.43%)
Aug 18, 2021 4.320 4.370 4.130 4.200 302,817 -0.12(-2.67%)
Aug 17, 2021 4.110 4.385 4.110 4.315 216,209 +0.16(+3.73%)
Aug 16, 2021 4.500 4.510 4.020 4.160 564,855 -0.34(-7.56%)
Aug 13, 2021 4.550 4.590 4.460 4.500 1,122,693 -0.04(-0.88%)
Aug 12, 2021 4.400 4.590 4.370 4.540 228,385 +0.09(+2.02%)
Aug 11, 2021 4.630 4.657 4.200 4.450 420,033 -0.15(-3.26%)
Aug 10, 2021 5.080 5.300 4.600 4.600 935,245 -0.50(-9.80%)
Aug 09, 2021 5.230 5.320 5.040 5.100 136,982 -0.17(-3.23%)
Aug 06, 2021 5.310 5.400 5.230 5.270 82,380 -0.08(-1.50%)
Aug 05, 2021 5.240 5.390 5.100 5.350 168,661 +0.11(+2.10%)
Aug 04, 2021 5.300 5.500 5.200 5.240 268,787 -0.05(-0.95%)
Aug 03, 2021 5.010 5.290 4.900 5.290 314,383 +0.29(+5.80%)
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.