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, 2018 16.00 16.80 15.82 16.55 432,664 +0.73(+4.61%)
Oct 30, 2018 16.59 16.76 15.03 15.82 623,720 -0.77(-4.64%)
Oct 29, 2018 17.47 17.72 16.28 16.59 365,784 -0.61(-3.55%)
Oct 26, 2018 17.41 17.62 16.89 17.20 339,000 -0.54(-3.04%)
Oct 25, 2018 16.82 18.51 16.80 17.74 464,767 +1.12(+6.74%)
Oct 24, 2018 17.65 18.16 16.62 16.62 651,473 -0.97(-5.51%)
Oct 23, 2018 17.26 18.18 17.00 17.59 288,411 -0.05(-0.28%)
Oct 22, 2018 17.78 17.91 16.95 17.64 266,235 -0.21(-1.18%)
Oct 19, 2018 18.29 18.78 17.74 17.85 245,700 -0.39(-2.14%)
Oct 18, 2018 18.55 18.57 17.60 18.24 288,331 -0.36(-1.94%)
Oct 17, 2018 18.93 19.11 18.35 18.60 222,593 -0.43(-2.26%)
Oct 16, 2018 18.36 19.30 18.18 19.03 399,639 +0.77(+4.22%)
Oct 15, 2018 18.25 18.59 17.99 18.26 330,615 +0.09(+0.50%)
Oct 12, 2018 17.64 18.25 17.36 18.17 360,900 +0.87(+5.03%)
Oct 11, 2018 17.01 17.60 16.80 17.30 479,751 +0.31(+1.82%)
Oct 10, 2018 17.46 17.69 16.91 16.99 569,909 -0.50(-2.86%)
Oct 09, 2018 17.33 17.81 17.02 17.49 508,214 +0.05(+0.29%)
Oct 08, 2018 17.38 17.86 16.87 17.44 494,309 -0.39(-2.19%)
Oct 05, 2018 18.44 18.97 16.07 17.83 1,883,300 -1.52(-7.86%)
Oct 04, 2018 20.06 20.36 19.20 19.35 385,464 -0.63(-3.15%)
Oct 03, 2018 19.75 20.63 19.50 19.98 750,751 +0.41(+2.10%)
Oct 02, 2018 18.80 19.67 18.80 19.57 510,674 +0.64(+3.38%)
Oct 01, 2018 20.16 20.16 18.90 18.93 440,365 -1.09(-5.44%)
Sep 28, 2018 19.21 20.50 19.03 20.02 658,400 +0.82(+4.27%)
Sep 27, 2018 19.18 19.36 18.88 19.20 304,819 -0.01(-0.05%)
Sep 26, 2018 20.07 20.25 19.15 19.21 443,940 -0.72(-3.61%)
Sep 25, 2018 19.27 20.05 19.00 19.93 405,769 +0.80(+4.18%)
Sep 24, 2018 19.14 19.55 18.93 19.13 312,428 -0.04(-0.21%)
Sep 21, 2018 19.71 20.09 18.94 19.17 1,430,300 -0.51(-2.59%)
Sep 20, 2018 18.93 19.80 18.61 19.68 788,633 +0.86(+4.57%)
Sep 19, 2018 18.65 19.10 18.26 18.82 493,999 +0.15(+0.80%)
Sep 18, 2018 19.85 19.99 18.65 18.67 924,326 -1.19(-5.99%)
Sep 17, 2018 21.54 21.70 19.50 19.86 1,037,791 -2.02(-9.23%)
Sep 14, 2018 22.11 22.55 21.72 21.88 451,400 -0.30(-1.35%)
Sep 13, 2018 22.61 22.93 22.12 22.18 280,202 -0.42(-1.86%)
Sep 12, 2018 22.52 23.25 22.25 22.60 261,885 +0.07(+0.31%)
Sep 11, 2018 22.69 22.97 22.25 22.53 291,054 -0.23(-1.01%)
Sep 10, 2018 22.92 22.92 22.21 22.76 183,474 -0.07(-0.31%)
Sep 07, 2018 22.40 22.95 22.01 22.83 264,000 +0.38(+1.69%)
Sep 06, 2018 22.95 23.27 22.14 22.45 324,042 -0.54(-2.35%)
Sep 05, 2018 22.96 23.24 22.24 22.99 566,555 +0.06(+0.26%)
Sep 04, 2018 22.89 23.15 22.34 22.93 273,828 -0.10(-0.43%)
Aug 31, 2018 23.03 23.03 23.03 0 +0.01(+0.04%)
Aug 30, 2018 22.46 23.06 22.19 23.02 489,306 +0.52(+2.31%)
Aug 29, 2018 22.40 22.59 22.04 22.50 258,549 +0.22(+0.99%)
Aug 28, 2018 22.75 22.86 22.02 22.28 269,645 -0.35(-1.55%)
Aug 27, 2018 22.00 22.69 21.99 22.63 372,849 +0.83(+3.81%)
Aug 24, 2018 21.92 22.20 21.55 21.80 191,200 +0.01(+0.05%)
Aug 23, 2018 22.14 22.43 21.55 21.79 341,075 -0.28(-1.27%)
Aug 22, 2018 22.41 22.63 21.91 22.07 743,872 -0.34(-1.52%)
Aug 21, 2018 22.00 22.52 21.83 22.41 461,116 +0.57(+2.61%)
Aug 20, 2018 22.37 22.82 21.39 21.84 676,721 -0.59(-2.63%)
Aug 17, 2018 22.76 22.98 22.05 22.43 630,100 -0.41(-1.80%)
Aug 16, 2018 22.28 23.06 21.92 22.84 391,206 +0.64(+2.88%)
Aug 15, 2018 23.41 23.45 21.77 22.20 578,554 -1.21(-5.17%)
Aug 14, 2018 23.05 23.71 22.88 23.41 269,404 +0.00(+0.00%)
Aug 13, 2018 22.78 23.63 21.42 23.41 803,020 +0.31(+1.34%)
Aug 10, 2018 24.16 24.35 23.00 23.10 491,300 -1.08(-4.47%)
Aug 09, 2018 24.53 25.18 24.17 24.18 433,945 -0.41(-1.67%)
Aug 08, 2018 24.41 24.92 24.14 24.59 584,322 +0.37(+1.53%)
Aug 07, 2018 23.41 25.61 23.37 24.22 1,498,397 -0.08(-0.33%)
Aug 06, 2018 25.70 26.34 23.50 24.30 1,355,662 -1.55(-6.00%)
Aug 03, 2018 28.98 29.49 23.02 25.85 2,436,200 +0.96(+3.86%)
Aug 02, 2018 23.92 24.96 23.28 24.89 610,000 +0.73(+3.02%)
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.