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, 2021 4.880 5.000 4.780 4.800 306,053 +0.00(+0.00%)
Mar 30, 2021 4.860 5.000 4.760 4.800 230,044 -0.05(-1.03%)
Mar 29, 2021 5.180 5.270 4.820 4.850 447,731 -0.27(-5.27%)
Mar 26, 2021 5.190 5.230 4.970 5.120 103,800 -0.07(-1.35%)
Mar 25, 2021 4.970 5.250 4.750 5.190 240,444 +0.17(+3.39%)
Mar 24, 2021 5.440 5.440 4.980 5.020 328,327 -0.24(-4.56%)
Mar 23, 2021 5.380 5.410 5.050 5.260 499,837 -0.18(-3.31%)
Mar 22, 2021 5.660 5.700 5.220 5.440 322,778 -0.19(-3.37%)
Mar 19, 2021 5.580 5.800 5.510 5.630 733,700 +0.10(+1.81%)
Mar 18, 2021 5.440 5.870 5.430 5.530 440,833 +0.03(+0.55%)
Mar 17, 2021 5.380 5.810 5.330 5.500 639,671 +0.11(+2.04%)
Mar 16, 2021 5.400 5.570 5.200 5.390 522,559 +0.15(+2.86%)
Mar 15, 2021 5.030 5.390 5.010 5.240 479,737 +0.23(+4.59%)
Mar 12, 2021 5.050 5.140 4.910 5.010 139,000 -0.09(-1.76%)
Mar 11, 2021 4.990 5.150 4.800 5.100 430,635 +0.25(+5.15%)
Mar 10, 2021 5.040 5.250 4.740 4.850 618,607 -0.17(-3.39%)
Mar 09, 2021 4.910 5.240 4.800 5.020 248,036 +0.19(+3.93%)
Mar 08, 2021 4.750 4.980 4.660 4.830 238,256 +0.09(+1.90%)
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%)
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.