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 30, 2020 3.270 3.380 2.960 3.040 275,600 -0.24(-7.32%)
Oct 29, 2020 3.350 3.480 3.200 3.280 234,630 -0.03(-0.91%)
Oct 28, 2020 3.440 3.490 3.265 3.310 92,063 -0.16(-4.61%)
Oct 27, 2020 3.530 3.540 3.420 3.470 116,505 -0.02(-0.57%)
Oct 26, 2020 3.480 3.540 3.440 3.490 110,679 -0.06(-1.69%)
Oct 23, 2020 3.680 3.700 3.470 3.550 168,400 -0.13(-3.53%)
Oct 22, 2020 3.740 3.770 3.600 3.680 191,972 -0.05(-1.34%)
Oct 21, 2020 3.870 3.950 3.710 3.730 126,025 -0.17(-4.36%)
Oct 20, 2020 4.320 4.450 3.820 3.900 510,695 -0.37(-8.67%)
Oct 19, 2020 4.480 4.520 4.190 4.270 87,128 -0.17(-3.83%)
Oct 16, 2020 4.620 4.660 4.390 4.440 147,400 -0.18(-3.90%)
Oct 15, 2020 4.750 4.750 4.470 4.620 208,505 -0.17(-3.55%)
Oct 14, 2020 4.880 4.880 4.710 4.790 91,177 -0.08(-1.64%)
Oct 13, 2020 4.840 4.910 4.640 4.870 210,568 +0.02(+0.41%)
Oct 12, 2020 4.840 4.980 4.770 4.850 109,342 +0.03(+0.62%)
Oct 09, 2020 4.490 4.830 4.350 4.820 162,800 +0.35(+7.83%)
Oct 08, 2020 4.490 4.536 4.310 4.470 251,471 +0.02(+0.45%)
Oct 07, 2020 4.310 4.480 4.220 4.450 93,573 +0.17(+3.97%)
Oct 06, 2020 4.220 4.470 4.220 4.280 133,318 +0.10(+2.39%)
Oct 05, 2020 4.240 4.470 4.060 4.180 339,857 -0.01(-0.24%)
Oct 02, 2020 4.230 4.340 4.110 4.190 87,000 -0.09(-2.10%)
Oct 01, 2020 4.140 4.380 4.050 4.280 198,628 +0.16(+3.88%)
Sep 30, 2020 4.180 4.250 4.090 4.120 246,690 -0.01(-0.36%)
Sep 29, 2020 4.050 4.260 4.040 4.135 344,683 +0.09(+2.35%)
Sep 28, 2020 4.240 4.330 4.040 4.040 155,987 -0.19(-4.49%)
Sep 25, 2020 4.270 4.470 4.210 4.230 140,000 -0.07(-1.63%)
Sep 24, 2020 4.700 4.960 4.200 4.300 542,408 -0.45(-9.47%)
Sep 23, 2020 4.780 5.164 4.660 4.750 713,408 -0.01(-0.21%)
Sep 22, 2020 4.680 4.820 4.660 4.760 106,606 +0.03(+0.63%)
Sep 21, 2020 4.640 4.760 4.537 4.730 127,380 -0.03(-0.63%)
Sep 18, 2020 4.660 4.820 4.570 4.760 374,400 +0.15(+3.25%)
Sep 17, 2020 4.380 4.640 4.340 4.610 133,383 +0.17(+3.83%)
Sep 16, 2020 4.380 4.640 4.340 4.440 371,897 +0.13(+3.02%)
Sep 15, 2020 4.310 4.638 4.280 4.310 356,575 -0.03(-0.69%)
Sep 14, 2020 4.260 4.570 4.200 4.340 224,978 +0.04(+0.93%)
Sep 11, 2020 5.080 5.080 4.280 4.300 344,400 -0.76(-15.02%)
Sep 10, 2020 5.270 5.460 5.060 5.060 175,023 -0.17(-3.25%)
Sep 09, 2020 5.150 5.267 5.130 5.230 210,494 +0.11(+2.15%)
Sep 08, 2020 5.280 5.310 5.110 5.120 186,801 -0.25(-4.66%)
Sep 04, 2020 5.440 5.460 5.280 5.370 193,900 -0.06(-1.10%)
Sep 03, 2020 5.330 5.550 5.230 5.430 348,489 +0.15(+2.84%)
Sep 02, 2020 5.100 5.320 5.030 5.280 267,354 +0.16(+3.13%)
Sep 01, 2020 5.130 5.200 5.080 5.120 193,105 -0.06(-1.16%)
Aug 31, 2020 5.150 5.250 5.090 5.180 255,685 +0.06(+1.17%)
Aug 28, 2020 5.140 5.280 5.040 5.120 452,700 +0.07(+1.39%)
Aug 27, 2020 4.890 5.080 4.860 5.050 361,798 +0.19(+3.91%)
Aug 26, 2020 4.760 4.880 4.600 4.860 248,682 +0.06(+1.25%)
Aug 25, 2020 4.460 4.870 4.440 4.800 439,406 +0.32(+7.14%)
Aug 24, 2020 4.640 4.810 4.290 4.480 610,995 -0.03(-0.67%)
Aug 21, 2020 4.820 4.920 4.470 4.510 475,500 -0.36(-7.39%)
Aug 20, 2020 4.920 4.920 4.720 4.870 245,375 -0.10(-2.01%)
Aug 19, 2020 4.950 5.180 4.900 4.970 391,807 +0.06(+1.22%)
Aug 18, 2020 5.090 5.200 4.770 4.910 488,827 -0.14(-2.77%)
Aug 17, 2020 4.870 5.300 4.850 5.050 917,314 +0.25(+5.21%)
Aug 14, 2020 4.690 4.840 4.630 4.800 291,900 +0.08(+1.69%)
Aug 13, 2020 4.780 5.080 4.590 4.720 762,366 -0.03(-0.63%)
Aug 12, 2020 4.590 4.900 4.510 4.750 885,092 +0.16(+3.49%)
Aug 11, 2020 4.980 5.020 4.550 4.590 1,485,514 -0.39(-7.83%)
Aug 10, 2020 3.880 5.390 3.820 4.980 6,811,885 +1.20(+31.75%)
Aug 07, 2020 3.200 4.140 3.190 3.780 5,946,300 +1.17(+44.83%)
Aug 06, 2020 2.630 2.670 2.570 2.610 503,465 -0.03(-1.14%)
Aug 05, 2020 2.610 2.640 2.560 2.640 236,455 +0.06(+2.52%)
Aug 04, 2020 2.580 2.650 2.560 2.575 178,807 -0.01(-0.58%)
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.