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 (%)
Jul 31, 2017 17.67 17.82 17.29 17.35 99,871 -0.31(-1.76%)
Jul 28, 2017 17.50 18.01 17.29 17.66 128,238 +0.04(+0.23%)
Jul 27, 2017 17.99 18.18 17.27 17.62 172,979 -0.28(-1.56%)
Jul 26, 2017 18.54 19.02 17.71 17.90 112,123 -0.36(-1.97%)
Jul 25, 2017 18.62 18.84 17.93 18.26 133,955 -0.19(-1.03%)
Jul 24, 2017 17.72 18.56 17.67 18.45 183,080 +0.79(+4.47%)
Jul 21, 2017 17.74 17.91 17.52 17.66 114,827 +0.04(+0.23%)
Jul 20, 2017 17.70 17.39 17.62 108,867 +0.23(+1.32%)
Jul 19, 2017 17.10 17.42 16.89 17.39 131,425 +0.38(+2.23%)
Jul 18, 2017 16.93 17.07 16.76 17.01 59,550 +0.05(+0.29%)
Jul 17, 2017 16.99 17.30 16.89 16.96 60,801 -0.03(-0.18%)
Jul 14, 2017 17.03 17.26 16.94 16.99 121,297 +0.03(+0.18%)
Jul 13, 2017 16.72 17.04 16.27 16.96 97,146 +0.28(+1.68%)
Jul 12, 2017 16.90 17.00 16.66 16.68 95,488 -0.09(-0.54%)
Jul 11, 2017 17.04 17.26 16.56 16.77 99,562 -0.21(-1.24%)
Jul 10, 2017 17.88 17.88 16.92 16.98 161,901 -0.94(-5.25%)
Jul 07, 2017 17.89 18.17 17.80 17.92 175,162 +0.02(+0.11%)
Jul 06, 2017 17.63 18.03 17.44 17.90 124,944 +0.14(+0.79%)
Jul 05, 2017 17.92 18.00 17.63 17.76 156,230 -0.20(-1.11%)
Jul 03, 2017 17.53 18.08 17.53 17.96 164,705 +0.47(+2.69%)
Jun 30, 2017 17.60 17.79 17.33 17.49 154,835 -0.09(-0.51%)
Jun 29, 2017 17.18 17.66 16.86 17.58 138,036 +0.39(+2.27%)
Jun 28, 2017 16.99 17.33 16.67 17.19 169,902 +0.31(+1.84%)
Jun 27, 2017 17.32 17.41 16.85 16.88 239,246 -0.51(-2.93%)
Jun 26, 2017 17.50 17.68 17.26 17.39 165,037 -0.11(-0.63%)
Jun 23, 2017 17.77 17.50 537,554 +0.68(+4.04%)
Jun 22, 2017 17.22 17.42 16.63 16.82 270,522 -0.26(-1.52%)
Jun 21, 2017 17.39 17.66 16.82 17.08 297,238 -0.15(-0.87%)
Jun 20, 2017 17.45 18.00 17.16 17.23 346,694 -0.12(-0.69%)
Jun 19, 2017 17.49 17.62 17.05 17.35 661,494 -0.14(-0.80%)
Jun 16, 2017 17.09 17.53 17.07 17.49 165,769 +0.24(+1.39%)
Jun 15, 2017 17.05 17.45 16.91 17.25 128,779 -0.02(-0.12%)
Jun 14, 2017 17.28 17.50 16.75 17.27 139,982 -0.01(-0.06%)
Jun 13, 2017 17.51 17.51 17.09 17.28 237,032 -0.13(-0.75%)
Jun 12, 2017 17.50 17.81 17.27 17.41 230,951 -0.15(-0.85%)
Jun 09, 2017 17.40 17.77 17.13 17.56 261,582 +0.16(+0.92%)
Jun 08, 2017 17.52 17.60 17.15 17.40 126,964 -0.10(-0.57%)
Jun 07, 2017 17.08 17.98 16.55 17.50 337,363 +0.49(+2.88%)
Jun 06, 2017 17.08 17.32 16.52 17.01 164,354 -0.07(-0.41%)
Jun 05, 2017 16.91 17.15 16.39 17.08 189,845 +0.20(+1.18%)
Jun 02, 2017 16.39 16.95 16.39 16.88 114,109 +0.61(+3.75%)
Jun 01, 2017 15.45 16.46 15.38 16.27 144,582 +0.89(+5.79%)
May 31, 2017 15.46 15.51 15.06 15.38 81,307 -0.04(-0.26%)
May 30, 2017 15.60 15.67 15.27 15.42 75,917 -0.23(-1.47%)
May 26, 2017 15.58 15.84 15.35 15.65 85,139 +0.10(+0.64%)
May 25, 2017 16.03 16.03 15.50 15.55 70,540 -0.46(-2.87%)
May 24, 2017 15.50 16.02 15.38 16.01 157,985 +0.49(+3.16%)
May 23, 2017 15.80 15.85 15.20 15.52 108,493 -0.28(-1.77%)
May 22, 2017 14.99 15.93 14.76 15.80 213,062 +0.82(+5.47%)
May 19, 2017 14.97 15.22 14.82 14.98 113,299 +0.00(+0.00%)
May 18, 2017 14.82 15.06 14.59 14.98 98,367 +0.24(+1.63%)
May 17, 2017 15.14 15.36 14.67 14.74 199,299 -0.54(-3.53%)
May 16, 2017 15.85 15.94 15.20 15.28 189,396 -0.56(-3.54%)
May 15, 2017 16.09 16.36 15.81 15.84 76,484 -0.20(-1.25%)
May 12, 2017 16.25 16.31 15.80 16.04 159,243 -0.18(-1.11%)
May 11, 2017 17.14 17.21 15.96 16.22 187,898 -0.87(-5.09%)
May 10, 2017 16.03 17.50 15.93 17.09 195,215 +0.22(+1.30%)
May 09, 2017 17.04 17.10 16.73 16.87 98,192 +0.00(+0.00%)
May 08, 2017 15.92 17.29 15.60 16.87 154,328 -0.53(-3.05%)
May 05, 2017 17.41 17.57 17.03 17.40 240,224 -0.01(-0.06%)
May 04, 2017 17.03 17.52 16.84 17.41 246,363 +0.37(+2.17%)
May 03, 2017 16.36 17.07 16.23 17.04 176,594 +0.59(+3.59%)
May 02, 2017 16.72 16.74 16.30 16.45 64,623 -0.22(-1.32%)
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.