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 (%)
Sep 30, 2014 17.21 18.65 16.75 18.62 67,027 +1.38(+8.00%)
Sep 29, 2014 16.91 17.27 16.69 17.24 13,228 +0.30(+1.77%)
Sep 26, 2014 17.13 17.20 16.75 16.94 3,670 -0.08(-0.47%)
Sep 25, 2014 17.04 17.24 16.91 17.02 8,553 +0.12(+0.71%)
Sep 24, 2014 16.33 16.93 16.33 16.90 13,774 +0.61(+3.74%)
Sep 23, 2014 16.45 16.78 16.12 16.29 30,081 -0.56(-3.32%)
Sep 22, 2014 17.51 17.86 16.85 16.85 34,410 -0.85(-4.80%)
Sep 19, 2014 17.73 17.78 17.50 17.70 15,713 -0.06(-0.34%)
Sep 18, 2014 17.62 17.97 17.62 17.76 17,515 -0.12(-0.67%)
Sep 17, 2014 18.15 18.49 17.80 17.88 22,645 -0.18(-1.00%)
Sep 16, 2014 17.67 18.24 17.55 18.06 32,738 +0.51(+2.91%)
Sep 15, 2014 18.18 18.45 17.51 17.55 39,356 -0.57(-3.15%)
Sep 12, 2014 18.05 18.29 17.75 18.12 14,736 +0.13(+0.72%)
Sep 11, 2014 17.75 18.26 17.54 17.99 14,570 +0.13(+0.73%)
Sep 10, 2014 17.73 17.88 17.68 17.86 20,341 +0.03(+0.17%)
Sep 09, 2014 18.00 18.00 17.55 17.83 71,244 -0.16(-0.89%)
Sep 08, 2014 17.95 18.18 17.63 17.99 25,741 +0.08(+0.45%)
Sep 05, 2014 17.40 18.00 17.05 17.91 48,344 +0.56(+3.23%)
Sep 04, 2014 17.85 18.44 17.38 17.35 9,867 -0.54(-3.02%)
Sep 03, 2014 18.03 18.03 17.47 17.89 20,139 -0.51(-2.77%)
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.