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 30, 2015 16.52 17.25 16.38 16.74 141,039 +0.37(+2.26%)
Sep 29, 2015 17.17 17.52 16.08 16.37 110,460 -0.70(-4.10%)
Sep 28, 2015 17.55 17.60 16.59 17.07 174,932 -0.68(-3.83%)
Sep 25, 2015 19.04 19.04 17.41 17.75 181,898 -1.02(-5.43%)
Sep 24, 2015 19.07 19.08 18.51 18.77 107,473 -0.51(-2.65%)
Sep 23, 2015 19.16 19.86 18.77 19.28 152,188 +0.08(+0.42%)
Sep 22, 2015 19.98 20.15 18.67 19.20 232,710 -0.82(-4.10%)
Sep 21, 2015 21.23 21.23 19.69 20.02 93,155 -1.11(-5.25%)
Sep 18, 2015 20.69 21.86 20.69 21.13 312,179 +0.19(+0.91%)
Sep 17, 2015 19.50 21.14 19.21 20.94 90,277 +1.35(+6.89%)
Sep 16, 2015 19.95 20.52 19.32 19.59 87,804 -0.34(-1.71%)
Sep 15, 2015 19.76 20.36 19.31 19.93 123,738 +0.11(+0.55%)
Sep 14, 2015 19.89 20.26 19.50 19.82 30,137 -0.11(-0.55%)
Sep 11, 2015 19.43 19.96 19.12 19.93 54,234 +0.50(+2.57%)
Sep 10, 2015 18.73 19.63 18.73 19.43 159,738 +0.53(+2.80%)
Sep 09, 2015 19.98 20.50 18.81 18.90 59,047 -0.85(-4.30%)
Sep 08, 2015 19.13 19.99 19.09 19.75 89,737 +0.75(+3.95%)
Sep 04, 2015 18.64 19.00 19.00 19.00 44,800 +0.07(+0.37%)
Sep 03, 2015 19.88 19.88 18.88 18.93 81,899 -0.86(-4.35%)
Sep 02, 2015 19.87 19.87 19.27 19.79 64,768 +0.21(+1.07%)
Sep 01, 2015 19.79 20.08 19.45 19.58 57,301 -0.48(-2.39%)
Aug 31, 2015 20.50 20.84 19.80 20.06 69,834 -0.55(-2.67%)
Aug 28, 2015 19.89 20.70 19.79 20.61 107,212 +0.55(+2.74%)
Aug 27, 2015 19.90 20.36 19.43 20.06 71,907 +0.33(+1.67%)
Aug 26, 2015 19.76 19.78 18.69 19.73 78,574 +0.47(+2.44%)
Aug 25, 2015 19.77 20.07 18.97 19.26 119,284 +0.34(+1.80%)
Aug 24, 2015 19.09 20.05 18.80 18.92 160,550 -1.15(-5.73%)
Aug 21, 2015 19.43 20.58 19.06 20.07 127,876 +0.22(+1.11%)
Aug 20, 2015 20.05 20.46 19.80 19.85 110,429 -0.39(-1.93%)
Aug 19, 2015 20.46 20.63 19.61 20.24 107,148 -0.39(-1.89%)
Aug 18, 2015 21.87 21.97 20.49 20.63 89,302 -1.34(-6.10%)
Aug 17, 2015 22.02 22.19 21.64 21.97 84,685 -0.18(-0.81%)
Aug 14, 2015 22.05 22.29 21.06 22.15 129,623 +0.00(+0.00%)
Aug 13, 2015 22.70 23.96 22.10 22.15 219,801 -0.75(-3.28%)
Aug 12, 2015 23.57 23.57 22.45 22.90 259,549 -0.72(-3.05%)
Aug 11, 2015 23.60 24.35 23.40 23.62 78,570 -0.21(-0.88%)
Aug 10, 2015 23.94 24.23 23.36 23.83 94,909 +0.06(+0.25%)
Aug 07, 2015 23.80 24.03 22.70 23.77 56,454 -0.08(-0.34%)
Aug 06, 2015 24.74 25.41 23.71 23.85 65,690 -0.76(-3.09%)
Aug 05, 2015 24.77 25.75 24.50 24.61 53,110 -0.12(-0.49%)
Aug 04, 2015 24.72 25.84 24.57 24.73 86,044 -0.01(-0.04%)
Aug 03, 2015 24.51 25.26 24.45 24.74 84,208 -0.02(-0.08%)
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%)
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.