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, 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%)
Jul 02, 2018 25.54 26.18 25.15 25.77 612,475 -0.06(-0.23%)
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%)
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.