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, 2021 5.140 5.400 5.060 5.280 167,016 +0.14(+2.72%)
Jun 29, 2021 5.160 5.200 5.050 5.140 72,633 -0.05(-0.96%)
Jun 28, 2021 5.270 5.360 5.120 5.190 306,159 -0.04(-0.76%)
Jun 25, 2021 5.350 5.514 5.211 5.230 267,416 -0.12(-2.24%)
Jun 24, 2021 5.280 5.600 5.280 5.350 208,229 +0.01(+0.19%)
Jun 23, 2021 5.090 5.370 5.050 5.340 162,189 +0.29(+5.74%)
Jun 22, 2021 5.180 5.190 5.000 5.050 249,044 -0.15(-2.88%)
Jun 21, 2021 5.370 5.370 5.100 5.200 212,972 -0.18(-3.35%)
Jun 18, 2021 5.250 5.530 5.220 5.380 717,662 +0.19(+3.66%)
Jun 17, 2021 5.130 5.350 5.090 5.190 324,954 -0.01(-0.19%)
Jun 16, 2021 5.010 5.240 5.010 5.200 231,927 +0.19(+3.79%)
Jun 15, 2021 5.040 5.090 4.860 5.010 320,176 -0.05(-0.99%)
Jun 14, 2021 5.100 5.230 5.060 5.060 148,843 -0.03(-0.59%)
Jun 11, 2021 5.150 5.320 5.080 5.090 226,466 -0.06(-1.17%)
Jun 10, 2021 4.990 5.250 4.920 5.150 569,663 +0.28(+5.75%)
Jun 09, 2021 4.950 5.090 4.840 4.870 1,135,997 -0.03(-0.61%)
Jun 08, 2021 5.030 5.090 4.870 4.900 209,203 -0.10(-2.00%)
Jun 07, 2021 5.170 5.200 4.950 5.000 396,616 -0.14(-2.72%)
Jun 04, 2021 5.120 5.250 5.110 5.140 163,108 +0.02(+0.39%)
Jun 03, 2021 5.200 5.600 5.060 5.120 614,306 -0.09(-1.73%)
Jun 02, 2021 5.220 5.350 5.125 5.210 561,465 -0.03(-0.57%)
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.