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 (%)
Apr 30, 2021 5.484 5.810 5.484 5.640 299,600 +0.02(+0.36%)
Apr 29, 2021 5.870 5.970 5.475 5.620 403,613 -0.22(-3.77%)
Apr 28, 2021 5.940 6.210 5.790 5.840 590,469 -0.12(-2.01%)
Apr 27, 2021 5.890 5.980 5.640 5.960 380,407 +0.11(+1.88%)
Apr 26, 2021 5.280 5.910 5.280 5.850 460,006 +0.40(+7.34%)
Apr 23, 2021 5.340 5.520 5.230 5.450 329,700 +0.11(+2.06%)
Apr 22, 2021 5.330 5.420 5.185 5.340 245,240 +0.01(+0.19%)
Apr 21, 2021 5.160 5.330 5.050 5.330 412,052 +0.17(+3.29%)
Apr 20, 2021 5.240 5.260 5.010 5.160 485,418 -0.14(-2.64%)
Apr 19, 2021 5.080 5.388 4.960 5.300 520,528 +0.21(+4.13%)
Apr 16, 2021 5.080 5.140 4.818 5.090 1,135,300 -0.01(-0.20%)
Apr 15, 2021 5.000 5.180 4.840 5.100 618,274 +0.16(+3.24%)
Apr 14, 2021 4.700 4.990 4.560 4.940 297,808 +0.22(+4.66%)
Apr 13, 2021 4.520 4.800 4.460 4.720 437,989 +0.20(+4.42%)
Apr 12, 2021 4.450 4.560 4.450 4.520 138,080 +0.00(+0.00%)
Apr 09, 2021 4.540 4.650 4.430 4.520 166,800 -0.07(-1.53%)
Apr 08, 2021 4.680 4.680 4.470 4.590 356,191 -0.08(-1.71%)
Apr 07, 2021 4.940 5.000 4.560 4.670 234,729 -0.27(-5.47%)
Apr 06, 2021 5.110 5.170 4.880 4.940 117,938 -0.24(-4.63%)
Apr 05, 2021 5.180 5.180 5.010 5.180 68,461 +0.03(+0.58%)
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.