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, 2018 24.84 25.61 24.45 24.45 818,066 -0.41(-1.65%)
Feb 27, 2018 26.00 26.31 24.73 24.86 928,961 -1.09(-4.20%)
Feb 26, 2018 26.05 26.47 25.29 25.95 1,267,581 -0.07(-0.27%)
Feb 23, 2018 25.48 26.17 22.89 26.02 6,613,942 -1.39(-5.07%)
Feb 22, 2018 27.11 27.41 864,345 +0.05(+0.18%)
Feb 21, 2018 26.82 29.15 26.82 27.36 1,946,827 +0.97(+3.68%)
Feb 20, 2018 29.90 32.42 26.02 26.39 5,003,829 -7.38(-21.85%)
Feb 16, 2018 33.77 33.77 33.77 0 -0.66(-1.92%)
Feb 15, 2018 35.39 35.49 33.88 34.43 1,202,345 -0.61(-1.74%)
Feb 14, 2018 33.64 35.33 33.20 35.04 526,611 +1.18(+3.48%)
Feb 13, 2018 33.79 34.35 33.16 33.86 511,676 +0.05(+0.15%)
Feb 12, 2018 34.51 35.31 32.72 33.81 685,996 -0.06(-0.18%)
Feb 09, 2018 36.01 36.62 30.92 33.87 1,169,709 -1.41(-4.00%)
Feb 08, 2018 37.99 35.25 35.28 718,088 -1.21(-3.32%)
Feb 07, 2018 36.41 36.80 35.72 36.49 571,047 -0.09(-0.25%)
Feb 06, 2018 33.05 36.83 33.05 36.58 798,297 +1.83(+5.27%)
Feb 05, 2018 35.62 36.96 33.51 34.75 1,158,651 -1.21(-3.36%)
Feb 02, 2018 38.15 39.00 35.91 35.96 1,012,541 -2.48(-6.45%)
Feb 01, 2018 37.80 38.73 37.16 38.44 501,482 +0.60(+1.59%)
Jan 31, 2018 39.73 39.80 36.91 37.84 757,432 -1.42(-3.62%)
Jan 30, 2018 38.88 40.22 37.50 39.26 681,878 -0.40(-1.01%)
Jan 29, 2018 41.69 41.73 39.48 39.66 571,538 -2.07(-4.96%)
Jan 26, 2018 40.99 41.74 39.89 41.73 648,757 +0.76(+1.86%)
Jan 25, 2018 40.71 41.51 39.64 40.97 822,899 +0.36(+0.89%)
Jan 24, 2018 43.02 44.00 38.41 40.61 3,824,451 -2.04(-4.78%)
Jan 23, 2018 38.02 43.61 38.01 42.65 1,969,937 +1.86(+4.56%)
Jan 22, 2018 38.65 41.38 38.08 40.79 1,477,191 +2.60(+6.81%)
Jan 19, 2018 37.64 38.28 37.44 38.19 475,864 +0.80(+2.14%)
Jan 18, 2018 36.60 38.75 36.31 37.39 900,257 +0.75(+2.05%)
Jan 17, 2018 35.83 36.93 35.25 36.64 646,176 +0.90(+2.52%)
Jan 16, 2018 35.83 36.45 34.82 35.74 530,925 +0.16(+0.45%)
Jan 12, 2018 35.58 35.58 35.58 0 -0.03(-0.08%)
Jan 11, 2018 33.59 35.77 33.00 35.61 709,157 +2.05(+6.11%)
Jan 10, 2018 33.56 471,778 -0.31(-0.92%)
Jan 09, 2018 33.16 34.14 32.33 33.87 612,876 +1.72(+5.35%)
Jan 08, 2018 34.05 34.05 31.65 32.15 1,290,176 -1.88(-5.52%)
Jan 05, 2018 34.74 34.74 33.00 34.03 668,768 +0.15(+0.44%)
Jan 04, 2018 35.29 35.50 33.68 33.88 516,657 -1.39(-3.94%)
Jan 03, 2018 35.65 36.66 34.88 35.27 538,103 -0.38(-1.07%)
Jan 02, 2018 33.67 35.72 32.50 35.65 717,501 +1.76(+5.19%)
Dec 29, 2017 33.89 33.89 33.89 0 -1.28(-3.64%)
Dec 28, 2017 33.99 35.27 33.74 35.17 464,871 +1.19(+3.50%)
Dec 27, 2017 34.29 34.53 33.41 33.98 410,225 -0.14(-0.41%)
Dec 26, 2017 34.24 34.49 33.20 34.12 494,556 -0.28(-0.81%)
Dec 22, 2017 34.34 35.72 34.05 34.40 691,787 +0.13(+0.38%)
Dec 21, 2017 32.25 34.40 32.00 34.27 868,176 +2.04(+6.33%)
Dec 20, 2017 31.96 32.49 31.31 32.23 797,661 +0.33(+1.03%)
Dec 19, 2017 33.28 33.28 31.67 31.90 814,422 +0.17(+0.54%)
Dec 18, 2017 32.62 33.17 31.61 31.73 546,454 -0.85(-2.61%)
Dec 15, 2017 32.25 34.30 31.38 32.58 3,090,866 +0.50(+1.56%)
Dec 14, 2017 33.40 33.79 31.58 32.08 886,402 -1.27(-3.81%)
Dec 13, 2017 35.06 36.17 33.26 33.35 1,328,133 -1.73(-4.93%)
Dec 12, 2017 35.45 36.22 34.57 35.08 791,518 -0.39(-1.10%)
Dec 11, 2017 36.76 36.89 34.71 35.47 767,082 -1.08(-2.95%)
Dec 08, 2017 36.11 37.68 35.94 36.55 735,792 +0.79(+2.21%)
Dec 07, 2017 34.74 36.08 33.88 35.76 566,681 +1.23(+3.56%)
Dec 06, 2017 34.21 35.25 33.45 34.53 736,417 +0.22(+0.64%)
Dec 05, 2017 34.78 35.61 33.76 34.31 771,393 -0.06(-0.17%)
Dec 04, 2017 36.01 36.70 33.99 34.37 1,014,964 -1.56(-4.34%)
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.