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 (%)
Oct 31, 2014 16.21 16.50 15.14 15.23 53,146 -0.64(-4.03%)
Oct 30, 2014 16.46 16.66 15.50 15.87 54,020 -0.49(-3.00%)
Oct 29, 2014 15.44 16.77 15.44 16.36 72,989 +0.84(+5.41%)
Oct 28, 2014 15.23 15.52 15.11 15.52 58,932 +0.24(+1.57%)
Oct 27, 2014 14.70 15.53 14.73 15.28 118,479 +0.55(+3.73%)
Oct 24, 2014 14.59 14.75 14.37 14.73 56,192 +0.12(+0.79%)
Oct 23, 2014 14.49 14.91 14.30 14.62 60,180 +0.37(+2.56%)
Oct 22, 2014 14.33 14.59 14.10 14.25 27,333 -0.08(-0.56%)
Oct 21, 2014 13.95 14.60 13.95 14.33 38,074 +0.01(+0.07%)
Oct 20, 2014 14.61 14.61 13.92 14.32 46,090 -0.22(-1.51%)
Oct 17, 2014 14.70 14.73 14.50 14.54 43,797 +0.12(+0.83%)
Oct 16, 2014 13.72 14.57 13.72 14.42 31,344 +0.35(+2.49%)
Oct 15, 2014 14.00 14.64 13.91 14.07 35,582 -0.06(-0.42%)
Oct 14, 2014 15.03 15.15 13.94 14.13 73,256 -0.83(-5.55%)
Oct 13, 2014 14.66 15.10 14.05 14.96 87,900 +0.45(+3.10%)
Oct 10, 2014 14.64 14.75 13.80 14.51 59,863 -0.09(-0.62%)
Oct 09, 2014 14.92 14.92 14.00 14.60 75,251 -0.46(-3.05%)
Oct 08, 2014 14.75 15.18 14.25 15.06 364,048 +0.74(+5.17%)
Oct 07, 2014 16.15 16.48 13.83 14.32 1,197,294 -3.73(-20.66%)
Oct 06, 2014 19.50 19.50 17.95 18.05 36,148 -1.33(-6.86%)
Oct 03, 2014 20.09 20.70 19.25 19.38 35,377 -0.62(-3.10%)
Oct 02, 2014 19.83 20.59 18.98 20.00 46,982 +0.02(+0.10%)
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.