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 (%)
Feb 28, 2017 18.08 19.05 17.82 18.50 299,241 +0.42(+2.32%)
Feb 27, 2017 17.20 18.38 17.18 18.08 185,719 +0.88(+5.12%)
Feb 24, 2017 17.02 17.32 17.02 17.20 54,388 -0.05(-0.29%)
Feb 23, 2017 17.23 17.43 17.14 17.25 53,847 +0.13(+0.76%)
Feb 22, 2017 17.28 17.39 17.03 17.12 66,890 -0.08(-0.47%)
Feb 21, 2017 17.44 17.56 17.12 17.20 64,818 -0.08(-0.46%)
Feb 17, 2017 17.28 17.28 17.28 0 +0.19(+1.11%)
Feb 16, 2017 17.24 17.36 16.60 17.09 116,249 -0.12(-0.70%)
Feb 15, 2017 17.12 17.35 16.75 17.21 104,638 +0.14(+0.82%)
Feb 14, 2017 16.62 17.12 16.52 17.07 90,358 +0.43(+2.58%)
Feb 13, 2017 16.93 16.93 16.51 16.64 85,533 -0.18(-1.07%)
Feb 10, 2017 16.92 16.98 16.54 16.82 62,974 -0.03(-0.18%)
Feb 09, 2017 16.53 16.91 16.53 16.85 50,599 +0.29(+1.75%)
Feb 08, 2017 16.07 16.62 15.93 16.56 81,647 +0.40(+2.48%)
Feb 07, 2017 16.36 16.48 16.00 16.16 87,442 -0.12(-0.74%)
Feb 06, 2017 16.33 16.64 16.17 16.28 152,363 -0.09(-0.55%)
Feb 03, 2017 16.24 16.50 16.00 16.37 108,828 +0.29(+1.80%)
Feb 02, 2017 15.92 16.29 15.68 16.08 105,673 +0.14(+0.88%)
Feb 01, 2017 15.97 16.18 15.68 15.94 147,628 +0.07(+0.44%)
Jan 31, 2017 14.75 16.08 14.66 15.87 138,959 +1.00(+6.72%)
Jan 30, 2017 15.90 16.07 14.23 14.87 333,246 -1.09(-6.83%)
Jan 27, 2017 15.84 16.17 15.83 15.96 68,228 +0.07(+0.44%)
Jan 26, 2017 16.22 16.26 15.81 15.89 92,518 -0.27(-1.67%)
Jan 25, 2017 16.06 16.57 15.90 16.16 102,194 +0.21(+1.32%)
Jan 24, 2017 16.24 16.25 15.56 15.95 171,661 -0.17(-1.05%)
Jan 23, 2017 16.17 16.82 16.06 16.12 79,947 -0.05(-0.31%)
Jan 20, 2017 16.46 16.48 16.05 16.17 72,801 -0.25(-1.52%)
Jan 19, 2017 16.61 16.87 16.20 16.42 116,447 -0.19(-1.14%)
Jan 18, 2017 16.28 16.72 16.05 16.61 132,104 +0.35(+2.15%)
Jan 17, 2017 16.88 16.88 16.21 16.26 152,045 -0.87(-5.08%)
Jan 13, 2017 17.13 17.13 17.13 0 +0.40(+2.39%)
Jan 12, 2017 16.56 16.92 16.32 16.73 126,983 +0.02(+0.12%)
Jan 11, 2017 17.33 17.39 16.33 16.71 237,122 -0.63(-3.63%)
Jan 10, 2017 18.12 18.12 17.26 17.34 259,965 -0.75(-4.15%)
Jan 09, 2017 19.21 19.30 18.01 18.09 411,038 -0.93(-4.89%)
Jan 06, 2017 18.26 19.50 18.25 19.02 526,779 +0.97(+5.37%)
Jan 05, 2017 17.84 18.23 17.71 18.05 128,526 +0.05(+0.28%)
Jan 04, 2017 16.63 18.39 16.63 18.00 311,804 +1.41(+8.50%)
Jan 03, 2017 16.99 17.04 16.05 16.59 213,240 -0.31(-1.83%)
Dec 30, 2016 16.90 16.90 16.90 0 -0.53(-3.04%)
Dec 29, 2016 17.13 17.50 17.07 17.43 94,167 +0.29(+1.69%)
Dec 28, 2016 17.15 17.26 16.75 17.14 110,035 -0.06(-0.35%)
Dec 27, 2016 17.44 17.74 16.92 17.20 130,241 -0.22(-1.26%)
Dec 23, 2016 17.42 17.42 17.42 0 +0.78(+4.69%)
Dec 22, 2016 16.34 16.77 16.05 16.64 109,166 +0.29(+1.77%)
Dec 21, 2016 16.58 16.73 16.05 16.35 98,595 -0.25(-1.51%)
Dec 20, 2016 16.31 16.65 16.06 16.60 129,850 +0.43(+2.66%)
Dec 19, 2016 15.98 16.74 15.83 16.17 126,174 +0.19(+1.19%)
Dec 16, 2016 15.69 16.24 15.69 15.98 210,959 +0.40(+2.57%)
Dec 15, 2016 15.54 15.93 15.35 15.58 381,670 +0.10(+0.65%)
Dec 14, 2016 15.63 15.78 15.12 15.48 100,117 -0.18(-1.15%)
Dec 13, 2016 15.79 15.95 15.54 15.66 97,039 +0.02(+0.13%)
Dec 12, 2016 15.56 15.79 15.36 15.64 122,955 -0.02(-0.13%)
Dec 09, 2016 16.08 16.67 15.56 15.66 118,252 -0.25(-1.57%)
Dec 08, 2016 15.39 16.05 15.14 15.91 135,465 +0.40(+2.58%)
Dec 07, 2016 15.52 15.72 14.80 15.51 178,886 -0.24(-1.52%)
Dec 06, 2016 15.58 15.94 15.10 15.75 119,275 +0.21(+1.35%)
Dec 05, 2016 15.67 15.95 15.15 15.54 166,691 +0.01(+0.06%)
Dec 02, 2016 14.55 15.94 14.50 15.53 124,028 +0.98(+6.74%)
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.