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 29, 2018 25.46 26.04 25.06 25.83 554,303 +0.58(+2.30%)
Jun 28, 2018 24.28 25.53 24.28 25.25 477,614 +0.86(+3.53%)
Jun 27, 2018 25.37 25.52 24.38 24.39 467,334 -0.98(-3.86%)
Jun 26, 2018 24.71 25.73 24.06 25.37 538,849 +1.03(+4.23%)
Jun 25, 2018 25.08 25.28 23.82 24.34 748,627 -0.87(-3.45%)
Jun 22, 2018 25.63 25.70 24.61 25.21 1,100,159 -0.29(-1.14%)
Jun 21, 2018 26.31 26.44 25.40 25.50 536,266 -0.69(-2.63%)
Jun 20, 2018 25.41 26.81 25.30 26.19 559,853 +0.92(+3.64%)
Jun 19, 2018 25.58 25.74 25.03 25.27 521,167 -0.53(-2.05%)
Jun 18, 2018 26.00 26.13 25.36 25.80 526,695 -0.32(-1.23%)
Jun 15, 2018 27.47 26.04 26.12 2,129,483 -1.35(-4.91%)
Jun 14, 2018 27.43 27.81 27.08 27.47 510,786 +0.03(+0.11%)
Jun 13, 2018 27.81 28.00 27.08 27.44 363,500 -0.24(-0.87%)
Jun 12, 2018 27.99 28.07 27.34 27.68 296,111 -0.18(-0.65%)
Jun 11, 2018 27.76 28.13 27.49 27.86 329,381 +0.02(+0.07%)
Jun 08, 2018 27.63 28.29 27.39 27.84 340,148 +0.16(+0.58%)
Jun 07, 2018 27.95 28.02 27.21 27.68 403,596 -0.30(-1.07%)
Jun 06, 2018 28.09 28.66 27.58 27.98 485,884 +0.03(+0.11%)
Jun 05, 2018 28.17 28.60 27.93 27.95 482,909 -0.08(-0.29%)
Jun 04, 2018 28.65 28.82 27.29 28.03 387,917 -0.42(-1.48%)
Jun 01, 2018 28.68 28.68 27.45 28.45 498,935 -0.19(-0.66%)
May 31, 2018 28.96 29.17 28.15 28.64 682,908 -0.23(-0.80%)
May 30, 2018 28.27 29.12 28.27 28.87 471,135 +0.65(+2.30%)
May 29, 2018 29.05 29.44 27.88 28.22 472,016 -1.13(-3.85%)
May 25, 2018 29.35 29.35 29.35 0 +0.12(+0.41%)
May 24, 2018 29.27 29.72 28.83 29.23 295,328 -0.10(-0.34%)
May 23, 2018 29.39 30.13 29.14 29.33 379,568 -0.41(-1.38%)
May 22, 2018 30.83 30.96 29.59 29.74 704,133 -1.15(-3.72%)
May 21, 2018 31.94 31.94 30.29 30.89 922,535 -0.99(-3.11%)
May 18, 2018 32.72 32.90 31.24 31.88 620,046 -0.79(-2.42%)
May 17, 2018 31.69 32.85 30.03 32.67 581,835 +1.08(+3.42%)
May 16, 2018 31.34 31.74 31.00 31.59 745,183 +0.14(+0.45%)
May 15, 2018 31.65 32.05 31.29 31.45 300,149 -0.38(-1.19%)
May 14, 2018 31.48 31.99 31.10 31.83 599,073 +0.33(+1.05%)
May 11, 2018 29.94 31.55 29.21 31.50 859,211 +1.35(+4.48%)
May 10, 2018 31.78 32.25 29.92 30.15 905,005 -1.61(-5.07%)
May 09, 2018 31.20 32.38 30.78 31.76 752,460 +0.58(+1.86%)
May 08, 2018 31.14 31.88 30.91 31.18 625,692 -0.16(-0.51%)
May 07, 2018 29.57 32.11 29.14 31.34 1,163,972 +1.81(+6.13%)
May 04, 2018 30.40 30.40 26.12 29.53 1,530,835 -0.23(-0.77%)
May 03, 2018 29.95 30.76 28.80 29.76 1,038,512 -0.19(-0.63%)
May 02, 2018 29.76 30.25 29.17 29.95 537,134 +0.13(+0.44%)
May 01, 2018 30.06 30.19 28.93 29.82 645,234 -0.37(-1.23%)
Apr 30, 2018 30.33 31.11 29.98 30.19 675,715 +0.02(+0.07%)
Apr 27, 2018 29.35 30.48 29.01 30.17 574,663 +0.84(+2.86%)
Apr 26, 2018 28.66 29.56 28.26 29.33 639,699 +0.89(+3.13%)
Apr 25, 2018 28.32 28.53 27.65 28.44 746,909 +0.24(+0.85%)
Apr 24, 2018 28.30 28.76 27.87 28.20 948,354 +0.07(+0.25%)
Apr 23, 2018 28.17 28.59 27.13 28.13 1,035,857 +0.04(+0.14%)
Apr 20, 2018 27.67 28.33 27.10 28.09 958,720 +0.42(+1.52%)
Apr 19, 2018 26.14 28.55 26.02 27.67 1,851,484 +1.82(+7.04%)
Apr 18, 2018 25.13 26.26 24.55 25.85 690,230 +0.84(+3.36%)
Apr 17, 2018 24.43 25.48 24.41 25.01 435,075 +0.64(+2.63%)
Apr 16, 2018 24.48 24.50 23.80 24.37 223,187 +0.26(+1.08%)
Apr 13, 2018 24.70 24.84 24.08 24.11 349,191 -0.58(-2.35%)
Apr 12, 2018 24.99 25.58 24.28 24.69 434,336 -0.04(-0.16%)
Apr 11, 2018 23.65 25.20 23.65 24.73 611,531 +0.83(+3.47%)
Apr 10, 2018 22.90 24.23 22.52 23.90 590,053 +1.29(+5.71%)
Apr 09, 2018 23.29 23.53 22.49 22.61 512,582 -0.33(-1.44%)
Apr 06, 2018 23.91 24.28 22.74 22.94 621,563 -1.21(-5.01%)
Apr 05, 2018 25.60 25.65 23.67 24.15 591,032 -1.25(-4.92%)
Apr 04, 2018 24.46 25.46 24.03 25.40 725,608 +0.80(+3.25%)
Apr 03, 2018 23.35 24.74 23.23 24.60 516,742 +1.37(+5.90%)
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.