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, 2019 6.210 6.580 6.100 6.260 393,512 +0.07(+1.13%)
Jul 30, 2019 5.970 6.260 5.931 6.190 165,210 +0.19(+3.17%)
Jul 29, 2019 6.010 6.100 5.890 6.000 227,602 -0.01(-0.17%)
Jul 26, 2019 6.040 6.070 5.995 6.010 202,700 -0.02(-0.33%)
Jul 25, 2019 6.020 6.060 5.970 6.030 297,853 -0.02(-0.33%)
Jul 24, 2019 6.000 6.120 5.930 6.050 276,565 +0.05(+0.83%)
Jul 23, 2019 6.020 6.130 5.940 6.000 159,955 +0.00(+0.00%)
Jul 22, 2019 6.000 6.100 5.900 6.000 256,903 +0.00(+0.00%)
Jul 19, 2019 6.020 6.100 5.940 6.000 224,600 -0.03(-0.50%)
Jul 18, 2019 5.990 6.040 5.830 6.030 184,444 +0.04(+0.67%)
Jul 17, 2019 6.010 6.030 5.900 5.990 887,036 -0.02(-0.33%)
Jul 16, 2019 5.940 6.084 5.890 6.010 165,725 +0.07(+1.18%)
Jul 15, 2019 6.000 6.057 5.810 5.940 141,161 -0.06(-1.00%)
Jul 12, 2019 6.000 6.140 5.920 6.000 177,300 +0.01(+0.17%)
Jul 11, 2019 6.080 6.190 5.910 5.990 314,065 -0.11(-1.80%)
Jul 10, 2019 5.960 6.230 5.933 6.100 299,598 +0.20(+3.39%)
Jul 09, 2019 5.770 5.940 5.750 5.900 193,420 +0.08(+1.37%)
Jul 08, 2019 5.950 5.950 5.550 5.820 334,483 -0.18(-3.00%)
Jul 05, 2019 5.960 6.080 5.946 6.000 198,400 +0.02(+0.33%)
Jul 03, 2019 5.910 6.000 5.850 5.980 133,500 +0.07(+1.18%)
Jul 02, 2019 6.070 6.160 5.850 5.910 310,003 -0.25(-4.06%)
Jul 01, 2019 6.260 6.360 5.980 6.160 360,485 -0.04(-0.65%)
Jun 28, 2019 5.930 6.280 5.910 6.200 691,100 +0.27(+4.55%)
Jun 27, 2019 5.910 6.100 5.830 5.930 259,986 +0.04(+0.68%)
Jun 26, 2019 5.890 6.150 5.750 5.890 286,469 +0.02(+0.34%)
Jun 25, 2019 5.770 6.100 5.720 5.870 348,127 +0.02(+0.34%)
Jun 24, 2019 5.500 5.850 5.450 5.850 246,488 +0.35(+6.36%)
Jun 21, 2019 5.590 5.600 5.370 5.500 729,100 -0.09(-1.61%)
Jun 20, 2019 5.230 5.610 5.230 5.590 484,157 +0.43(+8.33%)
Jun 19, 2019 5.000 5.240 4.930 5.160 388,801 +0.19(+3.82%)
Jun 18, 2019 4.780 5.090 4.710 4.970 248,120 +0.20(+4.19%)
Jun 17, 2019 4.550 4.870 4.540 4.770 291,784 +0.23(+5.07%)
Jun 14, 2019 4.600 4.790 4.520 4.540 190,700 -0.06(-1.30%)
Jun 13, 2019 4.320 4.620 4.290 4.600 283,227 +0.29(+6.73%)
Jun 12, 2019 4.290 4.490 4.200 4.310 227,811 +0.02(+0.47%)
Jun 11, 2019 4.670 4.670 4.255 4.290 337,127 -0.32(-6.94%)
Jun 10, 2019 4.740 4.840 4.610 4.610 211,180 -0.06(-1.28%)
Jun 07, 2019 4.660 4.690 4.440 4.670 168,700 +0.02(+0.43%)
Jun 06, 2019 4.810 4.900 4.560 4.650 148,659 -0.15(-3.12%)
Jun 05, 2019 5.060 5.060 4.750 4.800 162,533 -0.25(-4.95%)
Jun 04, 2019 4.700 5.070 4.650 5.050 221,315 +0.39(+8.37%)
Jun 03, 2019 4.710 4.790 4.560 4.660 287,607 -0.04(-0.85%)
May 31, 2019 4.530 4.770 4.460 4.700 298,700 +0.09(+1.95%)
May 30, 2019 4.770 4.840 4.550 4.610 555,812 -0.16(-3.35%)
May 29, 2019 4.750 4.810 4.590 4.770 428,633 -0.03(-0.63%)
May 28, 2019 4.950 4.990 4.560 4.800 1,254,647 -0.19(-3.81%)
May 24, 2019 5.100 5.150 4.930 4.990 488,000 -0.06(-1.19%)
May 23, 2019 5.220 5.280 4.980 5.050 814,882 -0.20(-3.81%)
May 22, 2019 5.450 5.510 5.230 5.250 386,942 -0.23(-4.20%)
May 21, 2019 5.460 5.510 5.270 5.480 441,325 +0.02(+0.37%)
May 20, 2019 5.700 5.700 5.400 5.460 413,910 -0.27(-4.71%)
May 17, 2019 5.900 5.980 5.650 5.730 289,500 -0.23(-3.86%)
May 16, 2019 5.740 6.410 5.740 5.960 1,262,252 +0.23(+4.01%)
May 15, 2019 5.470 5.780 5.375 5.730 383,710 +0.24(+4.37%)
May 14, 2019 5.520 5.590 5.390 5.490 561,222 +0.01(+0.18%)
May 13, 2019 5.480 5.560 5.420 5.480 499,850 -0.12(-2.14%)
May 10, 2019 6.080 6.080 5.360 5.600 1,318,400 -0.33(-5.56%)
May 09, 2019 5.900 6.060 5.850 5.930 479,665 -0.04(-0.67%)
May 08, 2019 6.150 6.160 5.960 5.970 297,651 -0.21(-3.40%)
May 07, 2019 6.220 6.290 6.040 6.180 353,705 -0.07(-1.12%)
May 06, 2019 6.250 6.400 6.190 6.250 224,204 -0.14(-2.19%)
May 03, 2019 6.270 6.500 6.270 6.390 242,300 +0.11(+1.75%)
May 02, 2019 6.310 6.383 6.160 6.280 224,695 -0.06(-0.95%)
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.