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%)
Oct 02, 2017 20.99 21.73 20.75 21.56 943,202 +0.39(+1.84%)
Sep 29, 2017 21.10 21.27 20.64 21.17 581,844 +0.34(+1.63%)
Sep 28, 2017 20.21 20.94 19.95 20.83 368,730 +0.69(+3.43%)
Sep 27, 2017 20.25 20.46 19.53 20.14 695,021 -0.09(-0.44%)
Sep 26, 2017 21.15 21.30 20.17 20.23 532,579 -1.01(-4.76%)
Sep 25, 2017 21.35 21.43 21.00 21.24 512,218 -0.13(-0.61%)
Sep 22, 2017 21.13 21.47 20.94 21.37 611,319 +0.05(+0.23%)
Sep 21, 2017 21.29 21.50 20.95 21.32 473,269 -0.05(-0.23%)
Sep 20, 2017 21.30 22.14 20.82 21.37 1,172,353 +0.07(+0.33%)
Sep 19, 2017 23.00 23.79 21.25 21.30 2,099,821 +0.18(+0.85%)
Sep 18, 2017 21.70 21.93 21.00 21.12 967,377 -0.41(-1.90%)
Sep 15, 2017 20.50 21.55 20.27 21.53 1,175,386 +0.99(+4.82%)
Sep 14, 2017 20.53 20.90 20.20 20.54 794,217 +0.01(+0.05%)
Sep 13, 2017 20.74 20.90 20.35 20.53 504,430 -0.19(-0.92%)
Sep 12, 2017 20.86 21.09 20.32 20.72 518,677 -0.05(-0.24%)
Sep 11, 2017 22.13 22.25 20.38 20.77 1,036,713 -1.10(-5.03%)
Sep 08, 2017 21.30 22.43 21.21 21.87 1,241,951 +0.61(+2.87%)
Sep 07, 2017 21.85 21.95 21.01 21.26 808,224 -0.19(-0.89%)
Sep 06, 2017 21.86 22.15 21.12 21.45 982,342 -0.52(-2.37%)
Sep 05, 2017 21.30 22.57 21.13 21.97 1,584,503 +0.68(+3.19%)
Sep 01, 2017 21.06 21.40 20.47 21.29 1,096,634 +0.35(+1.67%)
Aug 31, 2017 20.87 21.12 20.42 20.94 935,218 +0.04(+0.19%)
Aug 30, 2017 21.51 21.80 20.15 20.90 1,952,489 -0.78(-3.60%)
Aug 29, 2017 19.87 22.20 19.80 21.68 2,993,586 +1.41(+6.96%)
Aug 28, 2017 20.59 20.74 19.81 20.27 2,682,447 +0.34(+1.71%)
Aug 25, 2017 21.44 19.60 19.93 13,964,372 +5.70(+40.06%)
Aug 24, 2017 15.29 15.44 14.20 14.23 1,910,652 -0.16(-1.11%)
Aug 23, 2017 14.46 14.74 14.00 14.39 745,862 +0.09(+0.63%)
Aug 22, 2017 14.51 15.36 14.27 14.30 622,120 -0.21(-1.45%)
Aug 21, 2017 14.29 14.53 13.85 14.51 665,235 +0.22(+1.54%)
Aug 18, 2017 14.00 14.64 13.91 14.29 595,064 +0.27(+1.93%)
Aug 17, 2017 13.75 14.80 13.68 14.02 782,770 +0.34(+2.49%)
Aug 16, 2017 14.70 14.77 13.50 13.68 754,678 -1.00(-6.81%)
Aug 15, 2017 15.25 15.61 14.21 14.68 932,878 -0.60(-3.93%)
Aug 14, 2017 16.09 16.35 15.19 15.28 432,760 -0.56(-3.54%)
Aug 11, 2017 15.36 16.03 15.23 15.84 329,548 +0.59(+3.87%)
Aug 10, 2017 16.45 16.53 15.18 15.25 507,806 -1.17(-7.13%)
Aug 09, 2017 17.17 18.08 16.09 16.42 442,200 -0.40(-2.38%)
Aug 08, 2017 17.03 17.12 16.57 16.82 257,626 -0.21(-1.23%)
Aug 07, 2017 17.26 17.49 16.96 17.03 308,907 -0.18(-1.05%)
Aug 04, 2017 17.46 17.04 17.21 135,834 +0.14(+0.82%)
Aug 03, 2017 17.27 17.32 17.00 17.07 100,170 -0.10(-0.58%)
Aug 02, 2017 17.12 17.50 17.02 17.17 124,770 +0.00(+0.00%)
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.