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, 2014 15.90 16.12 15.42 15.91 56,108 -0.16(-1.00%)
Jul 30, 2014 16.13 16.76 15.59 16.07 67,303 -0.02(-0.12%)
Jul 29, 2014 16.44 16.78 15.80 16.09 51,829 -0.12(-0.74%)
Jul 28, 2014 16.93 16.93 16.21 16.21 64,397 -0.44(-2.64%)
Jul 25, 2014 16.77 16.89 16.06 16.65 104,718 -0.27(-1.60%)
Jul 24, 2014 16.69 16.97 16.51 16.92 70,995 +0.15(+0.89%)
Jul 23, 2014 16.69 17.50 16.55 16.77 79,681 +0.11(+0.66%)
Jul 22, 2014 16.68 17.30 16.39 16.66 143,247 +0.16(+0.97%)
Jul 21, 2014 17.00 17.22 16.04 16.50 131,531 -1.02(-5.82%)
Jul 18, 2014 16.83 17.92 16.58 17.52 80,453 +0.74(+4.41%)
Jul 17, 2014 16.55 17.95 16.55 16.78 75,706 -0.09(-0.53%)
Jul 16, 2014 16.38 17.27 16.38 16.87 83,870 -0.47(-2.71%)
Jul 15, 2014 16.13 17.60 16.13 17.34 138,431 +1.14(+7.04%)
Jul 14, 2014 16.46 16.67 16.09 16.20 43,019 -0.52(-3.11%)
Jul 11, 2014 16.09 16.90 16.02 16.72 31,669 +0.64(+3.98%)
Jul 10, 2014 16.39 16.65 16.00 16.08 90,559 -0.61(-3.65%)
Jul 09, 2014 17.01 17.38 16.16 16.69 135,531 -0.33(-1.94%)
Jul 08, 2014 18.04 18.49 16.51 17.02 115,951 -0.28(-1.62%)
Jul 07, 2014 18.13 18.90 17.01 17.30 87,951 -0.67(-3.73%)
Jul 03, 2014 18.43 17.97 17.97 17.97 50,800 -0.39(-2.12%)
Jul 02, 2014 18.52 19.10 17.97 18.36 72,256 -0.10(-0.54%)
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.