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 29, 2016 14.36 15.32 13.93 15.10 781,590 +0.74(+5.15%)
Jul 28, 2016 14.58 14.78 14.26 14.36 170,541 -0.24(-1.64%)
Jul 27, 2016 14.30 14.79 14.18 14.60 200,928 +0.36(+2.53%)
Jul 26, 2016 14.45 14.57 14.12 14.24 292,881 -0.29(-2.00%)
Jul 25, 2016 15.37 16.03 14.47 14.53 363,868 -0.98(-6.32%)
Jul 22, 2016 16.24 16.41 15.37 15.51 177,430 -0.73(-4.50%)
Jul 21, 2016 14.90 16.47 14.90 16.24 531,244 +1.43(+9.66%)
Jul 20, 2016 14.93 14.99 14.70 14.81 316,688 -0.01(-0.07%)
Jul 19, 2016 15.40 15.76 14.73 14.82 270,496 -0.36(-2.37%)
Jul 18, 2016 15.48 15.53 14.99 15.18 143,517 -0.32(-2.06%)
Jul 15, 2016 15.58 15.76 15.26 15.50 197,727 +0.03(+0.19%)
Jul 14, 2016 16.28 16.28 15.33 15.47 259,940 -0.67(-4.15%)
Jul 13, 2016 16.70 16.87 16.04 16.14 319,843 -0.48(-2.89%)
Jul 12, 2016 15.73 16.77 15.70 16.62 325,874 +0.97(+6.20%)
Jul 11, 2016 15.77 15.95 15.46 15.65 155,846 -0.04(-0.25%)
Jul 08, 2016 15.75 15.49 15.38 15.69 238,054 +0.20(+1.29%)
Jul 07, 2016 15.80 16.23 15.31 15.49 188,592 +0.11(+0.72%)
Jul 05, 2016 15.48 15.55 14.99 15.38 141,356 -0.17(-1.09%)
Jul 01, 2016 15.18 15.55 15.55 15.55 258,200 +0.41(+2.71%)
Jun 30, 2016 15.50 16.24 14.50 15.14 209,631 -0.34(-2.20%)
Jun 29, 2016 15.65 15.74 15.41 15.48 275,741 -0.04(-0.26%)
Jun 28, 2016 15.05 15.69 14.69 15.52 432,519 +0.80(+5.43%)
Jun 27, 2016 15.30 15.74 14.42 14.72 408,698 -0.80(-5.15%)
Jun 24, 2016 15.50 15.91 15.14 15.52 919,324 -0.72(-4.43%)
Jun 23, 2016 16.39 16.67 15.98 16.24 247,683 -0.15(-0.92%)
Jun 22, 2016 16.97 17.10 15.94 16.39 300,371 -0.23(-1.38%)
Jun 21, 2016 18.13 18.35 16.30 16.62 333,135 -1.44(-7.97%)
Jun 20, 2016 17.82 18.60 17.41 18.06 320,824 +0.56(+3.20%)
Jun 17, 2016 17.03 17.87 17.03 17.50 320,372 +0.63(+3.73%)
Jun 16, 2016 16.90 17.40 16.47 16.87 179,450 +0.60(+3.69%)
Jun 15, 2016 16.21 16.55 16.01 16.27 135,191 +0.15(+0.93%)
Jun 14, 2016 16.27 16.67 15.41 16.12 271,130 +0.25(+1.58%)
Jun 13, 2016 15.89 16.38 15.70 15.87 221,851 -0.10(-0.63%)
Jun 10, 2016 16.68 17.34 15.51 15.97 292,351 -1.03(-6.06%)
Jun 09, 2016 17.09 17.59 16.87 17.00 143,167 -0.29(-1.68%)
Jun 08, 2016 17.32 17.35 16.85 17.29 107,095 +0.06(+0.35%)
Jun 07, 2016 17.25 17.42 16.79 17.23 124,528 -0.14(-0.83%)
Jun 06, 2016 17.17 17.59 16.85 17.38 163,256 +0.34(+2.03%)
Jun 03, 2016 17.43 17.45 16.25 17.03 161,680 -0.53(-3.02%)
Jun 02, 2016 16.99 17.71 16.97 17.56 193,090 +0.49(+2.87%)
Jun 01, 2016 16.78 17.26 16.11 17.07 166,669 +0.25(+1.49%)
May 31, 2016 16.53 17.00 16.53 16.82 139,707 +0.44(+2.69%)
May 27, 2016 16.24 16.38 16.38 16.38 148,600 +0.24(+1.49%)
May 26, 2016 16.28 16.43 16.14 16.14 99,305 -0.13(-0.80%)
May 25, 2016 16.30 16.45 16.13 16.27 147,515 +0.12(+0.74%)
May 24, 2016 16.08 16.31 15.88 16.15 166,108 +0.10(+0.62%)
May 23, 2016 15.89 16.43 15.80 16.05 150,868 +0.22(+1.39%)
May 20, 2016 15.21 15.95 14.99 15.83 195,285 +0.79(+5.25%)
May 19, 2016 15.29 15.69 14.93 15.04 191,466 -0.39(-2.53%)
May 18, 2016 15.09 15.55 15.09 15.43 276,124 +0.21(+1.38%)
May 17, 2016 15.44 15.62 15.10 15.22 240,153 -0.18(-1.17%)
May 16, 2016 14.50 15.50 14.47 15.40 354,062 +0.82(+5.62%)
May 13, 2016 14.23 14.84 14.15 14.58 212,401 +0.30(+2.10%)
May 12, 2016 14.75 14.75 13.94 14.28 238,145 -0.53(-3.58%)
May 11, 2016 15.04 16.30 14.73 14.81 350,061 -0.29(-1.92%)
May 10, 2016 15.14 15.30 14.72 15.10 251,882 +0.00(+0.00%)
May 09, 2016 14.76 15.46 14.44 15.10 225,691 +0.40(+2.72%)
May 06, 2016 15.07 15.07 14.50 14.70 243,100 -0.26(-1.74%)
May 05, 2016 15.92 15.99 14.96 14.96 245,976 -0.77(-4.90%)
May 04, 2016 16.07 16.18 15.43 15.73 226,465 -0.42(-2.60%)
May 03, 2016 16.82 16.93 16.13 16.15 264,406 -0.85(-5.00%)
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.