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 (%)
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%)
Jul 01, 2015 26.37 26.97 26.10 26.48 104,582 +0.26(+0.99%)
Jun 30, 2015 26.03 26.49 25.92 26.22 104,129 +0.34(+1.31%)
Jun 29, 2015 25.91 26.75 25.15 25.88 153,183 -0.15(-0.58%)
Jun 26, 2015 27.04 27.20 25.31 26.03 1,114,244 -0.91(-3.38%)
Jun 25, 2015 27.01 27.24 25.84 26.94 221,177 +0.29(+1.09%)
Jun 24, 2015 26.10 27.50 25.90 26.65 272,759 +0.59(+2.26%)
Jun 23, 2015 26.40 26.70 24.88 26.06 224,381 -0.25(-0.95%)
Jun 22, 2015 26.99 27.09 26.08 26.31 259,081 -0.34(-1.28%)
Jun 19, 2015 26.98 27.33 26.50 26.65 234,566 -0.41(-1.52%)
Jun 18, 2015 24.43 27.60 24.29 27.06 453,552 +2.79(+11.50%)
Jun 17, 2015 24.80 25.55 23.66 24.27 177,418 -0.32(-1.30%)
Jun 16, 2015 22.10 25.91 21.64 24.59 578,035 +2.51(+11.37%)
Jun 15, 2015 19.32 22.73 19.32 22.08 425,499 +2.63(+13.52%)
Jun 12, 2015 19.90 20.43 19.01 19.45 817,062 -0.49(-2.46%)
Jun 11, 2015 19.97 19.97 19.38 19.94 241,570 -0.05(-0.25%)
Jun 10, 2015 18.58 20.00 18.37 19.99 248,241 +1.05(+5.54%)
Jun 09, 2015 19.03 19.17 18.61 18.94 160,395 -0.20(-1.04%)
Jun 08, 2015 19.27 19.50 18.50 19.14 120,365 -0.21(-1.09%)
Jun 05, 2015 18.95 19.62 18.51 19.35 87,045 +0.23(+1.20%)
Jun 04, 2015 19.79 19.91 18.87 19.12 140,907 -0.83(-4.16%)
Jun 03, 2015 19.00 20.00 18.72 19.95 213,929 +0.96(+5.06%)
Jun 02, 2015 17.93 19.00 17.78 18.99 321,927 +0.95(+5.27%)
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.