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 27, 2015 17.19 17.36 16.92 17.28 52,912 +0.08(+0.47%)
Feb 26, 2015 17.12 17.23 16.73 17.20 41,352 -0.11(-0.64%)
Feb 25, 2015 17.25 17.41 17.17 17.31 40,389 +0.05(+0.29%)
Feb 24, 2015 17.38 17.55 17.07 17.26 34,652 -0.19(-1.09%)
Feb 23, 2015 17.31 17.51 17.22 17.45 32,744 +0.17(+0.98%)
Feb 20, 2015 17.51 17.51 16.96 17.28 47,988 -0.12(-0.69%)
Feb 19, 2015 17.42 17.77 17.21 17.40 59,565 +0.02(+0.12%)
Feb 18, 2015 16.83 17.40 16.79 17.38 628,514 +0.45(+2.66%)
Feb 17, 2015 16.54 17.00 16.54 16.93 26,839 -0.05(-0.29%)
Feb 13, 2015 17.05 16.98 16.98 16.98 23,200 +0.03(+0.18%)
Feb 12, 2015 16.70 16.99 16.57 16.95 22,060 +0.26(+1.56%)
Feb 11, 2015 16.94 17.04 16.51 16.69 40,813 -0.29(-1.71%)
Feb 10, 2015 16.89 17.09 16.63 16.98 48,959 +0.13(+0.77%)
Feb 09, 2015 16.54 17.08 16.54 16.85 45,918 +0.18(+1.08%)
Feb 06, 2015 16.84 17.10 16.50 16.67 42,025 -0.44(-2.57%)
Feb 05, 2015 16.87 17.44 16.84 17.11 153,475 +0.16(+0.94%)
Feb 04, 2015 16.53 17.00 16.39 16.95 51,675 +0.29(+1.74%)
Feb 03, 2015 16.93 17.09 16.22 16.66 84,212 -0.30(-1.77%)
Feb 02, 2015 16.77 17.00 16.45 16.96 43,742 +0.13(+0.77%)
Jan 30, 2015 17.14 17.14 17.14 16.83 46,026 -0.33(-1.92%)
Jan 29, 2015 17.23 17.23 16.69 17.16 60,457 +0.13(+0.76%)
Jan 28, 2015 17.10 17.24 16.33 17.03 106,919 -0.02(-0.12%)
Jan 27, 2015 16.88 17.25 16.88 17.05 86,817 -0.08(-0.47%)
Jan 26, 2015 17.01 17.21 16.68 17.13 43,129 +0.12(+0.71%)
Jan 23, 2015 16.82 17.05 16.51 17.01 53,029 +0.22(+1.31%)
Jan 22, 2015 16.62 16.92 16.13 16.79 83,742 +0.19(+1.14%)
Jan 21, 2015 17.11 17.40 16.02 16.60 171,033 -0.78(-4.49%)
Jan 20, 2015 17.41 17.59 16.97 17.38 79,289 +0.07(+0.40%)
Jan 16, 2015 16.84 17.36 16.81 17.31 76,258 +0.38(+2.24%)
Jan 15, 2015 17.43 17.54 16.81 16.93 106,157 -0.55(-3.15%)
Jan 14, 2015 16.80 17.57 16.80 17.48 95,117 +0.55(+3.25%)
Jan 13, 2015 17.04 17.22 16.60 16.93 73,350 -0.04(-0.24%)
Jan 12, 2015 16.92 17.10 16.65 16.97 36,193 +0.11(+0.65%)
Jan 09, 2015 17.02 17.16 16.23 16.86 55,393 -0.06(-0.35%)
Jan 08, 2015 17.09 17.36 16.83 16.92 54,197 -0.06(-0.35%)
Jan 07, 2015 16.51 17.17 16.40 16.98 91,713 +0.48(+2.91%)
Jan 06, 2015 16.70 16.93 16.13 16.50 116,302 -0.18(-1.08%)
Jan 05, 2015 17.59 17.60 16.41 16.68 162,254 -0.81(-4.63%)
Jan 02, 2015 17.48 17.94 17.21 17.49 180,425 +0.12(+0.69%)
Dec 31, 2014 16.94 17.37 17.37 17.37 115,200 +0.31(+1.82%)
Dec 30, 2014 17.14 17.45 16.61 17.06 98,308 -0.20(-1.16%)
Dec 29, 2014 17.16 17.45 16.30 17.26 195,380 +0.25(+1.47%)
Dec 26, 2014 16.85 17.43 16.00 17.01 459,190 +0.91(+5.65%)
Dec 24, 2014 17.51 16.10 16.10 16.10 2,001,900 +1.45(+9.90%)
Dec 23, 2014 14.50 14.68 14.49 14.65 68,841 +0.15(+1.03%)
Dec 22, 2014 14.48 14.57 14.45 14.50 41,372 +0.05(+0.35%)
Dec 19, 2014 14.76 15.00 13.91 14.45 198,528 -0.63(-4.18%)
Dec 18, 2014 15.00 15.09 14.32 15.08 101,332 +0.45(+3.08%)
Dec 17, 2014 14.13 14.85 13.90 14.63 157,587 +0.49(+3.47%)
Dec 16, 2014 14.07 14.26 13.83 14.14 78,280 +0.06(+0.43%)
Dec 15, 2014 14.12 14.20 13.61 14.08 51,117 +0.11(+0.79%)
Dec 12, 2014 14.24 14.40 13.64 13.97 135,753 -0.42(-2.92%)
Dec 11, 2014 14.25 14.50 14.16 14.39 25,198 +0.24(+1.70%)
Dec 10, 2014 14.37 14.60 13.80 14.15 108,938 -0.32(-2.21%)
Dec 09, 2014 13.82 14.48 13.78 14.47 105,579 +0.65(+4.70%)
Dec 08, 2014 13.95 14.07 13.68 13.82 78,873 -0.10(-0.72%)
Dec 05, 2014 14.07 14.09 13.60 13.92 70,191 -0.12(-0.85%)
Dec 04, 2014 14.63 14.63 14.00 14.04 34,745 -0.52(-3.57%)
Dec 03, 2014 14.57 14.68 14.48 14.56 135,666 +0.08(+0.55%)
Dec 02, 2014 14.33 14.61 14.20 14.48 55,296 +0.09(+0.63%)
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.