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 30, 2020 2.510 2.580 2.470 2.560 751,942 +0.05(+1.99%)
Jun 29, 2020 2.640 2.670 2.500 2.510 206,543 -0.09(-3.46%)
Jun 26, 2020 2.580 2.640 2.470 2.600 2,674,700 -0.02(-0.76%)
Jun 25, 2020 2.560 2.630 2.430 2.620 701,123 +0.05(+1.95%)
Jun 24, 2020 2.700 2.750 2.510 2.570 580,170 -0.14(-5.17%)
Jun 23, 2020 2.770 2.800 2.677 2.710 345,265 -0.03(-1.09%)
Jun 22, 2020 2.830 2.830 2.660 2.740 289,731 -0.07(-2.49%)
Jun 19, 2020 2.690 2.920 2.650 2.810 570,200 +0.15(+5.64%)
Jun 18, 2020 2.650 2.870 2.610 2.660 694,200 -0.20(-6.99%)
Jun 17, 2020 2.940 2.980 2.850 2.860 324,098 -0.07(-2.39%)
Jun 16, 2020 2.870 2.940 2.800 2.930 267,832 +0.16(+5.78%)
Jun 15, 2020 2.710 2.880 2.700 2.770 379,891 -0.05(-1.77%)
Jun 12, 2020 2.730 2.830 2.650 2.820 444,200 +0.17(+6.42%)
Jun 11, 2020 2.710 2.790 2.600 2.650 759,250 -0.27(-9.25%)
Jun 10, 2020 3.180 3.190 2.890 2.920 779,302 -0.24(-7.59%)
Jun 09, 2020 3.170 3.220 3.000 3.160 535,182 -0.09(-2.77%)
Jun 08, 2020 3.000 3.260 2.970 3.250 809,421 +0.27(+9.06%)
Jun 05, 2020 3.000 3.050 2.710 2.980 1,721,800 +0.34(+12.88%)
Jun 04, 2020 2.780 2.830 2.610 2.640 1,503,176 -0.06(-2.22%)
Jun 03, 2020 2.780 2.850 2.680 2.700 373,800 -0.05(-1.82%)
Jun 02, 2020 2.710 2.810 2.650 2.750 213,121 +0.06(+2.23%)
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.