Adamas Pharma (NQ: ADMS )

4.740 USD +0.040 (+0.85%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 4.760 4.800 4.380 4.740 550,200 +0.04(+0.85%)
Mar 04, 2021 5.040 5.120 4.380 4.700 1,479,501 -0.43(-8.38%)
Mar 03, 2021 5.220 5.470 5.080 5.130 441,495 -0.13(-2.47%)
Mar 02, 2021 5.090 5.540 5.071 5.260 668,802 +0.23(+4.57%)
Mar 01, 2021 4.900 5.250 4.780 5.030 856,406 +0.28(+5.89%)
Feb 26, 2021 4.730 4.990 4.560 4.750 847,400 +0.00(+0.00%)
Feb 25, 2021 4.630 5.440 4.630 4.750 4,909,673 +0.02(+0.42%)
Feb 24, 2021 5.170 5.420 4.700 4.730 528,495 -0.41(-7.98%)
Feb 23, 2021 5.530 5.600 5.070 5.140 519,798 -0.53(-9.35%)
Feb 22, 2021 5.730 5.970 5.630 5.670 324,297 -0.20(-3.41%)
Feb 19, 2021 5.820 5.920 5.690 5.870 211,400 +0.11(+1.91%)
Feb 18, 2021 5.880 6.100 5.700 5.760 315,552 -0.13(-2.21%)
Feb 17, 2021 5.760 5.960 5.430 5.890 1,016,976 -0.16(-2.64%)
Feb 16, 2021 5.860 6.060 5.700 6.050 1,202,952 +0.13(+2.20%)
Feb 12, 2021 6.110 6.150 5.850 5.920 326,800 -0.25(-4.05%)
Feb 11, 2021 6.240 6.400 5.920 6.170 439,627 -0.07(-1.12%)
Feb 10, 2021 6.290 6.460 5.830 6.240 556,745 -0.11(-1.73%)
Feb 09, 2021 6.110 6.600 5.880 6.350 974,310 +0.21(+3.42%)
Feb 08, 2021 6.000 6.140 5.780 6.140 819,363 +0.14(+2.33%)
Feb 05, 2021 6.200 6.440 5.870 6.000 973,900 -0.07(-1.15%)
Feb 04, 2021 5.590 6.390 5.500 6.070 1,805,847 +0.65(+11.99%)
Feb 03, 2021 5.620 5.760 5.270 5.420 1,724,355 -0.29(-5.08%)
Feb 02, 2021 6.860 6.930 5.430 5.710 2,670,340 -1.08(-15.91%)
Feb 01, 2021 6.660 9.150 6.250 6.790 7,049,895 +0.88(+14.89%)
Jan 29, 2021 5.510 5.910 5.375 5.910 1,395,400 +0.54(+10.06%)
Jan 28, 2021 5.730 5.730 5.150 5.370 820,982 -0.17(-3.07%)
Jan 27, 2021 5.820 5.940 5.390 5.540 894,501 -0.08(-1.42%)
Jan 26, 2021 5.540 5.850 5.130 5.620 1,905,924 +0.54(+10.63%)
Jan 25, 2021 5.000 5.250 4.810 5.080 707,623 +0.36(+7.63%)
Jan 22, 2021 4.550 4.770 4.460 4.720 163,400 +0.21(+4.66%)
Jan 21, 2021 4.630 4.630 4.450 4.510 91,978 -0.08(-1.74%)
Jan 20, 2021 4.590 4.670 4.380 4.590 153,021 +0.07(+1.55%)
Jan 19, 2021 4.490 4.730 4.490 4.520 134,770 +0.06(+1.35%)
Jan 15, 2021 4.500 4.723 4.350 4.460 100,200 -0.07(-1.55%)
Jan 14, 2021 4.580 4.660 4.460 4.530 118,890 +0.07(+1.57%)
Jan 13, 2021 4.570 4.680 4.330 4.460 129,013 -0.10(-2.19%)
Jan 12, 2021 4.680 4.810 4.500 4.560 102,381 -0.11(-2.36%)
Jan 11, 2021 4.600 4.820 4.550 4.670 97,941 +0.01(+0.21%)
Jan 08, 2021 4.840 4.990 4.580 4.660 204,500 -0.13(-2.71%)
Jan 07, 2021 4.550 4.860 4.550 4.790 418,382 +0.22(+4.81%)
Jan 06, 2021 4.700 4.860 4.550 4.570 176,488 -0.06(-1.30%)
Jan 05, 2021 4.530 4.730 4.460 4.630 126,080 +0.15(+3.35%)
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.