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%)
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.