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 (%)
Jun 29, 2018 25.46 26.04 25.06 25.83 554,303 +0.58(+2.30%)
Jun 28, 2018 24.28 25.53 24.28 25.25 477,614 +0.86(+3.53%)
Jun 27, 2018 25.37 25.52 24.38 24.39 467,334 -0.98(-3.86%)
Jun 26, 2018 24.71 25.73 24.06 25.37 538,849 +1.03(+4.23%)
Jun 25, 2018 25.08 25.28 23.82 24.34 748,627 -0.87(-3.45%)
Jun 22, 2018 25.63 25.70 24.61 25.21 1,100,159 -0.29(-1.14%)
Jun 21, 2018 26.31 26.44 25.40 25.50 536,266 -0.69(-2.63%)
Jun 20, 2018 25.41 26.81 25.30 26.19 559,853 +0.92(+3.64%)
Jun 19, 2018 25.58 25.74 25.03 25.27 521,167 -0.53(-2.05%)
Jun 18, 2018 26.00 26.13 25.36 25.80 526,695 -0.32(-1.23%)
Jun 15, 2018 27.47 26.04 26.12 2,129,483 -1.35(-4.91%)
Jun 14, 2018 27.43 27.81 27.08 27.47 510,786 +0.03(+0.11%)
Jun 13, 2018 27.81 28.00 27.08 27.44 363,500 -0.24(-0.87%)
Jun 12, 2018 27.99 28.07 27.34 27.68 296,111 -0.18(-0.65%)
Jun 11, 2018 27.76 28.13 27.49 27.86 329,381 +0.02(+0.07%)
Jun 08, 2018 27.63 28.29 27.39 27.84 340,148 +0.16(+0.58%)
Jun 07, 2018 27.95 28.02 27.21 27.68 403,596 -0.30(-1.07%)
Jun 06, 2018 28.09 28.66 27.58 27.98 485,884 +0.03(+0.11%)
Jun 05, 2018 28.17 28.60 27.93 27.95 482,909 -0.08(-0.29%)
Jun 04, 2018 28.65 28.82 27.29 28.03 387,917 -0.42(-1.48%)
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.