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, 2016 15.50 16.24 14.50 15.14 209,631 -0.34(-2.20%)
Jun 29, 2016 15.65 15.74 15.41 15.48 275,741 -0.04(-0.26%)
Jun 28, 2016 15.05 15.69 14.69 15.52 432,519 +0.80(+5.43%)
Jun 27, 2016 15.30 15.74 14.42 14.72 408,698 -0.80(-5.15%)
Jun 24, 2016 15.50 15.91 15.14 15.52 919,324 -0.72(-4.43%)
Jun 23, 2016 16.39 16.67 15.98 16.24 247,683 -0.15(-0.92%)
Jun 22, 2016 16.97 17.10 15.94 16.39 300,371 -0.23(-1.38%)
Jun 21, 2016 18.13 18.35 16.30 16.62 333,135 -1.44(-7.97%)
Jun 20, 2016 17.82 18.60 17.41 18.06 320,824 +0.56(+3.20%)
Jun 17, 2016 17.03 17.87 17.03 17.50 320,372 +0.63(+3.73%)
Jun 16, 2016 16.90 17.40 16.47 16.87 179,450 +0.60(+3.69%)
Jun 15, 2016 16.21 16.55 16.01 16.27 135,191 +0.15(+0.93%)
Jun 14, 2016 16.27 16.67 15.41 16.12 271,130 +0.25(+1.58%)
Jun 13, 2016 15.89 16.38 15.70 15.87 221,851 -0.10(-0.63%)
Jun 10, 2016 16.68 17.34 15.51 15.97 292,351 -1.03(-6.06%)
Jun 09, 2016 17.09 17.59 16.87 17.00 143,167 -0.29(-1.68%)
Jun 08, 2016 17.32 17.35 16.85 17.29 107,095 +0.06(+0.35%)
Jun 07, 2016 17.25 17.42 16.79 17.23 124,528 -0.14(-0.83%)
Jun 06, 2016 17.17 17.59 16.85 17.38 163,256 +0.34(+2.03%)
Jun 03, 2016 17.43 17.45 16.25 17.03 161,680 -0.53(-3.02%)
Jun 02, 2016 16.99 17.71 16.97 17.56 193,090 +0.49(+2.87%)
Jun 01, 2016 16.78 17.26 16.11 17.07 166,669 +0.25(+1.49%)
May 31, 2016 16.53 17.00 16.53 16.82 139,707 +0.44(+2.69%)
May 27, 2016 16.24 16.38 16.38 16.38 148,600 +0.24(+1.49%)
May 26, 2016 16.28 16.43 16.14 16.14 99,305 -0.13(-0.80%)
May 25, 2016 16.30 16.45 16.13 16.27 147,515 +0.12(+0.74%)
May 24, 2016 16.08 16.31 15.88 16.15 166,108 +0.10(+0.62%)
May 23, 2016 15.89 16.43 15.80 16.05 150,868 +0.22(+1.39%)
May 20, 2016 15.21 15.95 14.99 15.83 195,285 +0.79(+5.25%)
May 19, 2016 15.29 15.69 14.93 15.04 191,466 -0.39(-2.53%)
May 18, 2016 15.09 15.55 15.09 15.43 276,124 +0.21(+1.38%)
May 17, 2016 15.44 15.62 15.10 15.22 240,153 -0.18(-1.17%)
May 16, 2016 14.50 15.50 14.47 15.40 354,062 +0.82(+5.62%)
May 13, 2016 14.23 14.84 14.15 14.58 212,401 +0.30(+2.10%)
May 12, 2016 14.75 14.75 13.94 14.28 238,145 -0.53(-3.58%)
May 11, 2016 15.04 16.30 14.73 14.81 350,061 -0.29(-1.92%)
May 10, 2016 15.14 15.30 14.72 15.10 251,882 +0.00(+0.00%)
May 09, 2016 14.76 15.46 14.44 15.10 225,691 +0.40(+2.72%)
May 06, 2016 15.07 15.07 14.50 14.70 243,100 -0.26(-1.74%)
May 05, 2016 15.92 15.99 14.96 14.96 245,976 -0.77(-4.90%)
May 04, 2016 16.07 16.18 15.43 15.73 226,465 -0.42(-2.60%)
May 03, 2016 16.82 16.93 16.13 16.15 264,406 -0.85(-5.00%)
May 02, 2016 16.90 17.03 16.30 17.00 211,319 +0.12(+0.71%)
Apr 29, 2016 16.57 17.27 16.29 16.88 412,099 +0.19(+1.14%)
Apr 28, 2016 18.96 19.00 14.58 16.69 1,013,928 -0.81(-4.63%)
Apr 27, 2016 17.55 18.00 17.25 17.50 446,772 -0.12(-0.68%)
Apr 26, 2016 18.49 18.49 17.55 17.62 271,932 -0.76(-4.13%)
Apr 25, 2016 18.85 19.15 18.26 18.38 136,303 -0.45(-2.39%)
Apr 22, 2016 18.11 18.83 17.70 18.83 288,733 +0.75(+4.15%)
Apr 21, 2016 17.24 18.30 17.21 18.08 180,633 +0.80(+4.63%)
Apr 20, 2016 18.16 18.17 16.75 17.28 275,276 -0.42(-2.37%)
Apr 19, 2016 18.79 18.98 17.52 17.70 292,050 -0.89(-4.79%)
Apr 18, 2016 18.00 18.86 17.76 18.59 333,022 +0.53(+2.93%)
Apr 15, 2016 18.09 18.33 17.81 18.06 241,388 -0.17(-0.93%)
Apr 14, 2016 17.81 18.44 17.26 18.23 204,561 +0.42(+2.36%)
Apr 13, 2016 16.75 17.95 16.57 17.81 299,255 +1.21(+7.29%)
Apr 12, 2016 16.69 16.95 16.16 16.60 160,420 -0.13(-0.78%)
Apr 11, 2016 17.17 17.41 16.62 16.73 156,698 -0.37(-2.16%)
Apr 08, 2016 17.71 17.71 16.76 17.10 256,802 -0.33(-1.89%)
Apr 07, 2016 17.35 17.80 17.13 17.43 273,963 +0.09(+0.52%)
Apr 06, 2016 16.39 17.45 16.22 17.34 357,626 +0.98(+5.99%)
Apr 05, 2016 16.25 16.53 15.82 16.36 242,565 +0.04(+0.25%)
Apr 04, 2016 15.71 16.54 15.34 16.32 245,484 +0.67(+4.28%)
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.