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 (%)
Jan 29, 2016 16.96 17.56 16.50 17.14 765,051 +0.12(+0.71%)
Jan 28, 2016 18.79 18.80 16.94 17.02 508,137 -1.61(-8.64%)
Jan 27, 2016 20.51 20.74 18.52 18.63 482,283 -2.01(-9.74%)
Jan 26, 2016 21.58 21.58 20.02 20.64 304,018 -0.70(-3.28%)
Jan 25, 2016 21.65 22.18 20.73 21.34 286,943 -0.87(-3.92%)
Jan 22, 2016 21.41 23.20 20.44 22.21 336,058 +1.47(+7.09%)
Jan 21, 2016 21.35 22.15 20.25 20.74 279,447 -0.93(-4.29%)
Jan 20, 2016 21.88 22.53 19.90 21.67 376,600 -0.33(-1.50%)
Jan 19, 2016 25.77 25.89 21.15 22.00 619,324 -3.01(-12.04%)
Jan 15, 2016 24.75 25.01 25.01 25.01 493,300 -0.54(-2.11%)
Jan 14, 2016 23.85 26.07 23.00 25.55 452,187 +1.68(+7.04%)
Jan 13, 2016 24.70 25.11 23.35 23.87 320,211 -0.09(-0.38%)
Jan 12, 2016 24.36 25.14 23.11 23.96 241,103 +0.49(+2.09%)
Jan 11, 2016 24.33 24.71 22.50 23.47 464,829 -1.01(-4.13%)
Jan 08, 2016 24.33 24.98 23.16 24.48 489,888 +0.17(+0.70%)
Jan 07, 2016 22.40 24.88 22.33 24.31 1,505,146 +0.67(+2.83%)
Jan 06, 2016 25.43 26.00 23.40 23.64 427,645 -2.42(-9.29%)
Jan 05, 2016 27.08 27.50 25.61 26.06 325,651 -1.85(-6.63%)
Jan 04, 2016 27.70 28.23 27.09 27.91 279,566 -0.41(-1.45%)
Dec 31, 2015 28.57 28.32 28.32 28.32 246,600 -0.26(-0.91%)
Dec 30, 2015 28.94 29.68 28.55 28.58 236,745 -0.70(-2.39%)
Dec 29, 2015 29.39 30.28 28.62 29.28 459,374 -0.15(-0.51%)
Dec 28, 2015 29.67 31.84 28.78 29.43 1,261,537 -0.53(-1.77%)
Dec 24, 2015 29.96 29.96 29.96 29.96 3,282,800 -0.89(-2.88%)
Dec 23, 2015 22.76 30.97 22.50 30.85 7,800,448 +13.99(+82.98%)
Dec 22, 2015 16.56 16.97 15.91 16.86 110,700 +0.35(+2.12%)
Dec 21, 2015 14.88 16.60 14.82 16.51 230,065 +1.72(+11.63%)
Dec 18, 2015 14.71 15.18 14.71 14.79 661,035 -0.04(-0.27%)
Dec 17, 2015 15.11 15.29 14.75 14.83 172,290 -0.15(-1.00%)
Dec 16, 2015 15.04 15.41 14.70 14.98 142,148 +0.09(+0.60%)
Dec 15, 2015 15.22 15.49 14.60 14.89 241,326 -0.14(-0.93%)
Dec 14, 2015 14.89 15.38 14.77 15.03 94,412 +0.18(+1.21%)
Dec 11, 2015 15.30 15.42 14.62 14.85 100,630 -0.81(-5.17%)
Dec 10, 2015 15.78 15.98 15.50 15.66 146,121 -0.21(-1.32%)
Dec 09, 2015 15.94 16.13 15.69 15.87 72,285 -0.07(-0.44%)
Dec 08, 2015 15.68 16.48 15.68 15.94 171,011 +0.03(+0.19%)
Dec 07, 2015 16.23 16.23 15.60 15.91 65,902 -0.50(-3.05%)
Dec 04, 2015 16.37 16.63 15.67 16.41 65,665 +0.12(+0.74%)
Dec 03, 2015 16.50 17.00 16.10 16.29 97,173 -0.23(-1.39%)
Dec 02, 2015 16.41 17.00 16.41 16.52 63,268 +0.01(+0.06%)
Dec 01, 2015 16.00 16.55 15.87 16.51 65,303 +0.54(+3.38%)
Nov 30, 2015 16.32 16.56 15.60 15.97 98,059 -0.31(-1.90%)
Nov 27, 2015 15.86 16.53 15.69 16.28 20,704 +0.35(+2.20%)
Nov 25, 2015 15.57 15.93 15.93 15.93 33,500 +0.28(+1.79%)
Nov 24, 2015 15.75 15.86 15.45 15.65 40,096 -0.24(-1.51%)
Nov 23, 2015 16.18 16.50 15.77 15.89 61,392 -0.37(-2.28%)
Nov 20, 2015 15.84 16.59 15.59 16.26 69,785 +0.52(+3.30%)
Nov 19, 2015 15.72 15.84 15.56 15.74 97,365 +0.04(+0.25%)
Nov 18, 2015 15.34 15.87 14.93 15.70 110,320 +0.38(+2.48%)
Nov 17, 2015 15.00 15.96 15.00 15.32 103,723 +0.03(+0.20%)
Nov 16, 2015 15.63 15.63 14.88 15.29 127,859 -0.45(-2.86%)
Nov 13, 2015 15.14 15.97 15.00 15.74 71,680 +0.58(+3.83%)
Nov 12, 2015 15.83 15.83 15.11 15.16 62,829 -0.83(-5.19%)
Nov 11, 2015 15.67 16.30 15.33 15.99 72,436 +0.33(+2.11%)
Nov 10, 2015 15.68 16.15 15.38 15.66 70,875 -0.01(-0.06%)
Nov 09, 2015 16.37 16.42 15.61 15.67 142,536 -0.75(-4.57%)
Nov 06, 2015 16.54 17.01 15.89 16.42 85,168 -0.12(-0.73%)
Nov 05, 2015 17.09 17.09 15.88 16.54 102,483 -0.58(-3.39%)
Nov 04, 2015 16.59 17.13 16.42 17.12 112,138 +0.51(+3.07%)
Nov 03, 2015 16.14 16.67 15.39 16.61 140,877 +0.49(+3.04%)
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.