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 (%)
Nov 30, 2017 35.59 38.22 35.14 37.15 1,209,640 +2.03(+5.78%)
Nov 29, 2017 35.48 37.33 34.10 35.12 1,409,182 +1.29(+3.81%)
Nov 28, 2017 33.22 34.19 32.88 33.83 829,341 +0.75(+2.27%)
Nov 27, 2017 33.47 33.67 32.31 33.08 878,447 -0.60(-1.78%)
Nov 24, 2017 33.59 34.26 32.23 33.68 1,127,650 +0.09(+0.27%)
Nov 22, 2017 31.14 34.13 31.14 33.59 1,400,109 +2.59(+8.35%)
Nov 21, 2017 30.03 31.45 29.68 31.00 1,238,836 +1.04(+3.47%)
Nov 20, 2017 28.53 30.49 28.25 29.96 1,318,656 +1.55(+5.46%)
Nov 17, 2017 28.00 28.68 27.27 28.41 857,779 +0.72(+2.60%)
Nov 16, 2017 28.18 26.83 27.69 705,103 +0.98(+3.67%)
Nov 15, 2017 26.01 26.85 25.25 26.71 535,768 +0.39(+1.48%)
Nov 14, 2017 28.78 28.89 25.57 26.32 1,127,689 -2.47(-8.58%)
Nov 13, 2017 27.52 28.88 27.30 28.79 909,894 +1.04(+3.75%)
Nov 10, 2017 27.50 27.91 26.90 27.75 484,893 +0.39(+1.43%)
Nov 09, 2017 27.17 28.47 26.82 27.36 916,759 +0.14(+0.51%)
Nov 08, 2017 27.20 27.58 26.65 27.22 801,018 +0.22(+0.81%)
Nov 07, 2017 27.40 27.69 26.51 27.00 920,067 -0.45(-1.64%)
Nov 06, 2017 28.20 28.86 27.07 27.45 1,290,117 -0.55(-1.96%)
Nov 03, 2017 26.60 29.29 25.88 28.00 2,376,311 +1.73(+6.59%)
Nov 02, 2017 26.80 27.04 25.66 26.27 1,279,384 -0.35(-1.31%)
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.