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 31, 2017 23.62 24.84 22.88 24.66 1,738,346 +1.05(+4.45%)
Oct 30, 2017 22.98 24.55 22.10 23.61 5,219,921 +4.10(+21.01%)
Oct 27, 2017 18.62 19.74 18.29 19.51 555,001 +0.85(+4.56%)
Oct 26, 2017 19.61 19.82 18.40 18.66 658,146 -1.19(-5.99%)
Oct 25, 2017 18.25 20.15 18.17 19.85 1,831,253 +1.72(+9.49%)
Oct 24, 2017 18.27 18.50 17.68 18.13 628,184 -0.18(-0.98%)
Oct 23, 2017 19.23 19.58 18.26 18.31 939,967 -0.95(-4.93%)
Oct 20, 2017 19.43 19.54 19.13 19.26 400,029 -0.16(-0.82%)
Oct 19, 2017 18.76 19.55 18.76 19.42 517,184 +0.18(+0.94%)
Oct 18, 2017 19.00 19.36 18.93 19.24 582,734 +0.22(+1.16%)
Oct 17, 2017 18.91 19.10 18.41 19.02 589,301 +0.04(+0.21%)
Oct 16, 2017 19.04 19.27 18.75 18.98 762,251 -0.04(-0.21%)
Oct 13, 2017 20.00 20.13 18.82 19.02 841,165 -0.82(-4.13%)
Oct 12, 2017 20.71 20.71 19.67 19.84 791,660 -0.90(-4.34%)
Oct 11, 2017 21.67 21.75 20.30 20.74 926,752 -0.95(-4.38%)
Oct 10, 2017 22.14 22.39 21.26 21.69 853,934 -0.45(-2.03%)
Oct 09, 2017 23.05 23.30 22.12 22.14 523,014 -0.97(-4.20%)
Oct 06, 2017 23.85 23.93 23.03 23.11 574,147 -0.70(-2.94%)
Oct 05, 2017 22.14 24.18 22.01 23.81 1,298,199 +1.67(+7.54%)
Oct 04, 2017 21.73 22.21 21.69 22.14 667,986 +0.45(+2.07%)
Oct 03, 2017 21.56 22.14 21.31 21.69 576,699 +0.13(+0.60%)
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.