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 (%)
Mar 31, 2017 17.09 17.66 17.03 17.50 144,325 +0.24(+1.39%)
Mar 30, 2017 17.49 17.49 17.07 17.26 107,767 -0.23(-1.32%)
Mar 29, 2017 17.49 17.92 17.41 17.49 169,012 +0.04(+0.23%)
Mar 28, 2017 17.51 17.67 17.28 17.45 77,505 -0.02(-0.11%)
Mar 27, 2017 17.25 17.53 17.25 17.47 77,350 +0.01(+0.06%)
Mar 24, 2017 17.50 17.72 17.33 17.46 86,310 +0.00(+0.00%)
Mar 23, 2017 17.42 17.80 17.22 17.46 140,953 -0.01(-0.06%)
Mar 22, 2017 17.16 17.48 17.16 17.47 129,876 +0.24(+1.39%)
Mar 21, 2017 17.72 17.72 16.95 17.23 177,337 -0.46(-2.60%)
Mar 20, 2017 17.45 17.75 17.39 17.69 128,097 +0.24(+1.38%)
Mar 17, 2017 17.44 17.57 17.20 17.45 188,309 -0.04(-0.23%)
Mar 16, 2017 17.64 17.70 17.44 17.49 157,240 -0.22(-1.24%)
Mar 15, 2017 17.34 17.76 17.19 17.71 93,428 +0.46(+2.67%)
Mar 14, 2017 17.38 17.38 16.78 17.25 72,352 -0.21(-1.20%)
Mar 13, 2017 17.04 17.57 17.01 17.46 131,257 +0.36(+2.11%)
Mar 10, 2017 17.31 17.60 16.36 17.10 117,069 -0.05(-0.29%)
Mar 09, 2017 16.85 17.61 16.50 17.15 105,483 +0.31(+1.84%)
Mar 08, 2017 16.99 17.32 16.78 16.84 105,496 -0.13(-0.77%)
Mar 07, 2017 17.38 17.62 16.84 16.97 141,087 -0.50(-2.86%)
Mar 06, 2017 17.72 17.72 17.13 17.47 83,995 -0.30(-1.69%)
Mar 03, 2017 17.40 17.92 17.21 17.77 137,384 +0.35(+2.01%)
Mar 02, 2017 18.04 18.67 17.28 17.42 210,726 -0.84(-4.60%)
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.