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 (%)
Sep 28, 2018 19.21 20.50 19.03 20.02 658,400 +0.82(+4.27%)
Sep 27, 2018 19.18 19.36 18.88 19.20 304,819 -0.01(-0.05%)
Sep 26, 2018 20.07 20.25 19.15 19.21 443,940 -0.72(-3.61%)
Sep 25, 2018 19.27 20.05 19.00 19.93 405,769 +0.80(+4.18%)
Sep 24, 2018 19.14 19.55 18.93 19.13 312,428 -0.04(-0.21%)
Sep 21, 2018 19.71 20.09 18.94 19.17 1,430,300 -0.51(-2.59%)
Sep 20, 2018 18.93 19.80 18.61 19.68 788,633 +0.86(+4.57%)
Sep 19, 2018 18.65 19.10 18.26 18.82 493,999 +0.15(+0.80%)
Sep 18, 2018 19.85 19.99 18.65 18.67 924,326 -1.19(-5.99%)
Sep 17, 2018 21.54 21.70 19.50 19.86 1,037,791 -2.02(-9.23%)
Sep 14, 2018 22.11 22.55 21.72 21.88 451,400 -0.30(-1.35%)
Sep 13, 2018 22.61 22.93 22.12 22.18 280,202 -0.42(-1.86%)
Sep 12, 2018 22.52 23.25 22.25 22.60 261,885 +0.07(+0.31%)
Sep 11, 2018 22.69 22.97 22.25 22.53 291,054 -0.23(-1.01%)
Sep 10, 2018 22.92 22.92 22.21 22.76 183,474 -0.07(-0.31%)
Sep 07, 2018 22.40 22.95 22.01 22.83 264,000 +0.38(+1.69%)
Sep 06, 2018 22.95 23.27 22.14 22.45 324,042 -0.54(-2.35%)
Sep 05, 2018 22.96 23.24 22.24 22.99 566,555 +0.06(+0.26%)
Sep 04, 2018 22.89 23.15 22.34 22.93 273,828 -0.10(-0.43%)
Aug 31, 2018 23.03 23.03 23.03 0 +0.01(+0.04%)
Aug 30, 2018 22.46 23.06 22.19 23.02 489,306 +0.52(+2.31%)
Aug 29, 2018 22.40 22.59 22.04 22.50 258,549 +0.22(+0.99%)
Aug 28, 2018 22.75 22.86 22.02 22.28 269,645 -0.35(-1.55%)
Aug 27, 2018 22.00 22.69 21.99 22.63 372,849 +0.83(+3.81%)
Aug 24, 2018 21.92 22.20 21.55 21.80 191,200 +0.01(+0.05%)
Aug 23, 2018 22.14 22.43 21.55 21.79 341,075 -0.28(-1.27%)
Aug 22, 2018 22.41 22.63 21.91 22.07 743,872 -0.34(-1.52%)
Aug 21, 2018 22.00 22.52 21.83 22.41 461,116 +0.57(+2.61%)
Aug 20, 2018 22.37 22.82 21.39 21.84 676,721 -0.59(-2.63%)
Aug 17, 2018 22.76 22.98 22.05 22.43 630,100 -0.41(-1.80%)
Aug 16, 2018 22.28 23.06 21.92 22.84 391,206 +0.64(+2.88%)
Aug 15, 2018 23.41 23.45 21.77 22.20 578,554 -1.21(-5.17%)
Aug 14, 2018 23.05 23.71 22.88 23.41 269,404 +0.00(+0.00%)
Aug 13, 2018 22.78 23.63 21.42 23.41 803,020 +0.31(+1.34%)
Aug 10, 2018 24.16 24.35 23.00 23.10 491,300 -1.08(-4.47%)
Aug 09, 2018 24.53 25.18 24.17 24.18 433,945 -0.41(-1.67%)
Aug 08, 2018 24.41 24.92 24.14 24.59 584,322 +0.37(+1.53%)
Aug 07, 2018 23.41 25.61 23.37 24.22 1,498,397 -0.08(-0.33%)
Aug 06, 2018 25.70 26.34 23.50 24.30 1,355,662 -1.55(-6.00%)
Aug 03, 2018 28.98 29.49 23.02 25.85 2,436,200 +0.96(+3.86%)
Aug 02, 2018 23.92 24.96 23.28 24.89 610,000 +0.73(+3.02%)
Aug 01, 2018 23.74 24.30 23.55 24.16 387,997 +0.38(+1.60%)
Jul 31, 2018 23.55 24.75 23.22 23.78 853,946 +0.24(+1.02%)
Jul 30, 2018 26.28 26.28 23.53 23.54 903,184 -2.75(-10.46%)
Jul 27, 2018 26.85 26.85 26.15 26.29 347,400 -0.55(-2.05%)
Jul 26, 2018 26.69 27.50 26.15 26.84 466,574 +0.13(+0.49%)
Jul 25, 2018 27.16 27.74 26.58 26.71 352,971 -0.49(-1.80%)
Jul 24, 2018 27.48 27.90 26.93 27.20 439,419 -0.10(-0.37%)
Jul 23, 2018 27.08 27.74 26.73 27.30 348,400 +0.21(+0.78%)
Jul 20, 2018 27.21 27.44 26.82 27.09 356,488 -0.04(-0.15%)
Jul 19, 2018 27.22 27.50 26.90 27.13 214,662 -0.11(-0.40%)
Jul 18, 2018 27.15 27.60 26.59 27.24 233,551 +0.00(+0.00%)
Jul 17, 2018 27.22 27.71 26.94 27.24 214,258 -0.14(-0.51%)
Jul 16, 2018 27.66 27.76 26.68 27.38 572,230 +0.32(+1.18%)
Jul 13, 2018 26.25 27.56 25.86 27.06 522,111 +0.72(+2.73%)
Jul 12, 2018 26.34 24.99 26.34 450,550 +1.20(+4.77%)
Jul 11, 2018 25.22 25.63 24.83 25.14 272,609 -0.31(-1.22%)
Jul 10, 2018 25.80 25.80 25.11 25.45 268,502 -0.29(-1.13%)
Jul 09, 2018 25.71 25.82 25.00 25.74 514,293 +0.12(+0.47%)
Jul 06, 2018 25.47 25.68 24.95 25.62 335,065 +0.28(+1.10%)
Jul 05, 2018 25.43 25.64 24.96 25.34 337,617 +0.01(+0.04%)
Jul 03, 2018 25.33 25.33 25.33 0 -0.44(-1.71%)
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.