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%)
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.