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 (%)
Jul 31, 2015 25.00 25.19 24.42 24.76 161,951 -0.17(-0.68%)
Jul 30, 2015 25.24 25.24 24.36 24.93 70,835 -0.44(-1.73%)
Jul 29, 2015 26.58 26.90 25.12 25.37 167,334 -1.17(-4.41%)
Jul 28, 2015 26.17 27.12 25.41 26.54 99,133 +0.39(+1.49%)
Jul 27, 2015 26.43 26.69 25.58 26.15 75,883 -0.65(-2.43%)
Jul 24, 2015 27.48 27.86 26.70 26.80 90,725 -0.73(-2.65%)
Jul 23, 2015 27.88 28.23 27.37 27.53 99,132 -0.22(-0.79%)
Jul 22, 2015 26.68 28.30 26.64 27.75 149,689 +0.83(+3.08%)
Jul 21, 2015 26.73 27.21 25.67 26.92 197,386 +0.28(+1.05%)
Jul 20, 2015 29.91 30.08 26.20 26.64 305,877 -3.16(-10.60%)
Jul 17, 2015 29.25 29.91 28.10 29.80 148,763 +0.70(+2.41%)
Jul 16, 2015 29.11 29.81 28.70 29.10 102,363 +0.15(+0.52%)
Jul 15, 2015 28.50 30.86 28.36 28.95 314,231 +0.45(+1.58%)
Jul 14, 2015 28.99 29.74 27.54 28.50 237,222 -0.46(-1.59%)
Jul 13, 2015 27.73 29.61 27.39 28.96 121,908 +1.55(+5.65%)
Jul 10, 2015 26.77 27.75 26.43 27.41 114,478 +0.83(+3.12%)
Jul 09, 2015 26.86 27.98 26.27 26.58 38,949 +0.06(+0.23%)
Jul 08, 2015 27.18 27.86 26.01 26.52 118,121 -0.78(-2.86%)
Jul 07, 2015 26.95 27.89 26.33 27.30 100,721 +0.37(+1.37%)
Jul 06, 2015 25.91 27.38 25.40 26.93 112,651 +0.46(+1.74%)
Jul 02, 2015 26.49 26.47 26.47 26.47 70,700 -0.01(-0.04%)
Jul 01, 2015 26.37 26.97 26.10 26.48 104,582 +0.26(+0.99%)
Jun 30, 2015 26.03 26.49 25.92 26.22 104,129 +0.34(+1.31%)
Jun 29, 2015 25.91 26.75 25.15 25.88 153,183 -0.15(-0.58%)
Jun 26, 2015 27.04 27.20 25.31 26.03 1,114,244 -0.91(-3.38%)
Jun 25, 2015 27.01 27.24 25.84 26.94 221,177 +0.29(+1.09%)
Jun 24, 2015 26.10 27.50 25.90 26.65 272,759 +0.59(+2.26%)
Jun 23, 2015 26.40 26.70 24.88 26.06 224,381 -0.25(-0.95%)
Jun 22, 2015 26.99 27.09 26.08 26.31 259,081 -0.34(-1.28%)
Jun 19, 2015 26.98 27.33 26.50 26.65 234,566 -0.41(-1.52%)
Jun 18, 2015 24.43 27.60 24.29 27.06 453,552 +2.79(+11.50%)
Jun 17, 2015 24.80 25.55 23.66 24.27 177,418 -0.32(-1.30%)
Jun 16, 2015 22.10 25.91 21.64 24.59 578,035 +2.51(+11.37%)
Jun 15, 2015 19.32 22.73 19.32 22.08 425,499 +2.63(+13.52%)
Jun 12, 2015 19.90 20.43 19.01 19.45 817,062 -0.49(-2.46%)
Jun 11, 2015 19.97 19.97 19.38 19.94 241,570 -0.05(-0.25%)
Jun 10, 2015 18.58 20.00 18.37 19.99 248,241 +1.05(+5.54%)
Jun 09, 2015 19.03 19.17 18.61 18.94 160,395 -0.20(-1.04%)
Jun 08, 2015 19.27 19.50 18.50 19.14 120,365 -0.21(-1.09%)
Jun 05, 2015 18.95 19.62 18.51 19.35 87,045 +0.23(+1.20%)
Jun 04, 2015 19.79 19.91 18.87 19.12 140,907 -0.83(-4.16%)
Jun 03, 2015 19.00 20.00 18.72 19.95 213,929 +0.96(+5.06%)
Jun 02, 2015 17.93 19.00 17.78 18.99 321,927 +0.95(+5.27%)
Jun 01, 2015 17.93 18.08 17.92 18.04 71,708 +0.05(+0.28%)
May 29, 2015 17.97 18.13 17.80 17.99 224,657 -0.01(-0.06%)
May 28, 2015 18.00 18.09 17.80 18.00 42,052 +0.00(+0.00%)
May 27, 2015 17.41 18.02 17.41 18.00 81,094 +0.51(+2.92%)
May 26, 2015 17.40 17.52 17.07 17.49 34,553 +0.06(+0.34%)
May 22, 2015 17.62 17.43 17.43 17.43 33,000 -0.15(-0.85%)
May 21, 2015 17.70 17.80 17.55 17.58 26,907 -0.06(-0.34%)
May 20, 2015 17.71 17.81 17.61 17.64 41,045 -0.07(-0.40%)
May 19, 2015 17.84 18.01 17.62 17.71 44,308 -0.20(-1.12%)
May 18, 2015 17.88 18.10 17.84 17.91 71,908 +0.07(+0.39%)
May 15, 2015 17.85 17.91 17.61 17.84 28,450 -0.13(-0.72%)
May 14, 2015 17.87 18.09 17.48 17.97 40,060 +0.17(+0.96%)
May 13, 2015 17.91 18.02 17.50 17.80 38,289 -0.03(-0.17%)
May 12, 2015 17.88 18.06 17.60 17.83 76,626 +0.01(+0.06%)
May 11, 2015 17.49 17.96 17.33 17.82 54,075 +0.29(+1.65%)
May 08, 2015 17.78 17.78 17.38 17.53 35,458 -0.13(-0.74%)
May 07, 2015 17.46 17.80 17.27 17.66 46,453 +0.13(+0.74%)
May 06, 2015 17.51 17.58 17.22 17.53 34,464 +0.17(+0.98%)
May 05, 2015 17.62 17.92 17.15 17.36 27,607 -0.42(-2.36%)
May 04, 2015 16.82 17.95 16.81 17.78 77,314 +0.89(+5.27%)
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.