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 (%)
Mar 29, 2019 7.260 7.310 7.060 7.110 352,500 -0.08(-1.11%)
Mar 28, 2019 7.210 7.340 7.160 7.190 305,536 -0.01(-0.14%)
Mar 27, 2019 7.480 7.500 7.120 7.200 348,318 -0.28(-3.74%)
Mar 26, 2019 7.330 7.510 7.330 7.480 246,132 +0.18(+2.47%)
Mar 25, 2019 7.650 7.650 7.260 7.300 385,846 -0.36(-4.70%)
Mar 22, 2019 7.950 7.990 7.660 7.660 293,200 -0.33(-4.13%)
Mar 21, 2019 7.920 8.090 7.890 7.990 269,938 -0.02(-0.25%)
Mar 20, 2019 7.990 8.250 7.900 8.010 397,633 +0.02(+0.25%)
Mar 19, 2019 7.850 8.040 7.810 7.990 314,105 +0.16(+2.04%)
Mar 18, 2019 7.830 7.950 7.700 7.830 286,189 +0.02(+0.26%)
Mar 15, 2019 7.890 8.240 7.790 7.810 749,400 -0.09(-1.14%)
Mar 14, 2019 7.510 7.950 7.430 7.900 482,500 +0.40(+5.33%)
Mar 13, 2019 7.790 7.820 7.480 7.500 633,103 -0.21(-2.72%)
Mar 12, 2019 7.560 7.800 7.520 7.710 427,652 +0.16(+2.12%)
Mar 11, 2019 7.760 7.820 7.460 7.550 589,198 -0.21(-2.71%)
Mar 08, 2019 7.850 7.990 7.640 7.760 577,400 -0.11(-1.40%)
Mar 07, 2019 7.810 8.000 7.570 7.870 1,600,106 +0.10(+1.29%)
Mar 06, 2019 8.330 8.550 7.600 7.770 3,163,024 -0.39(-4.78%)
Mar 05, 2019 8.700 9.050 8.110 8.160 5,210,673 -3.99(-32.84%)
Mar 04, 2019 12.00 12.57 11.66 12.15 883,391 +0.35(+2.97%)
Mar 01, 2019 11.40 11.80 11.07 11.80 508,300 +0.61(+5.45%)
Feb 28, 2019 11.00 11.23 10.87 11.19 187,478 +0.22(+2.01%)
Feb 27, 2019 11.00 11.26 10.88 10.97 191,482 -0.11(-0.99%)
Feb 26, 2019 11.48 11.48 10.98 11.08 224,222 -0.18(-1.60%)
Feb 25, 2019 11.32 11.47 11.12 11.26 309,424 +0.15(+1.35%)
Feb 22, 2019 11.00 11.14 10.88 11.11 190,200 +0.12(+1.09%)
Feb 21, 2019 11.27 11.78 10.81 10.99 484,351 -0.25(-2.22%)
Feb 20, 2019 10.70 11.25 10.70 11.24 640,050 +0.56(+5.24%)
Feb 19, 2019 10.69 10.78 10.22 10.68 594,624 +0.15(+1.42%)
Feb 15, 2019 10.00 10.59 9.920 10.53 632,000 +0.61(+6.15%)
Feb 14, 2019 9.280 9.980 9.160 9.920 515,883 +0.61(+6.55%)
Feb 13, 2019 9.140 9.690 9.100 9.310 445,257 +0.23(+2.53%)
Feb 12, 2019 9.040 9.250 9.000 9.080 472,848 +0.09(+1.00%)
Feb 11, 2019 9.060 9.120 8.790 8.990 379,776 +0.02(+0.22%)
Feb 08, 2019 8.950 9.120 8.900 8.970 283,900 +0.01(+0.11%)
Feb 07, 2019 9.000 9.140 8.790 8.960 412,235 -0.07(-0.78%)
Feb 06, 2019 9.350 9.350 8.850 9.030 355,696 -0.27(-2.90%)
Feb 05, 2019 8.920 9.370 8.920 9.300 803,334 +0.43(+4.85%)
Feb 04, 2019 9.060 9.220 8.600 8.870 833,396 -0.21(-2.31%)
Feb 01, 2019 8.990 9.220 8.720 9.080 342,800 +0.08(+0.89%)
Jan 31, 2019 8.910 9.090 8.800 9.000 530,530 +0.11(+1.24%)
Jan 30, 2019 8.450 9.020 8.370 8.890 443,597 +0.49(+5.77%)
Jan 29, 2019 8.550 8.870 8.250 8.405 399,655 -0.12(-1.47%)
Jan 28, 2019 8.650 8.650 8.260 8.530 274,239 -0.25(-2.85%)
Jan 25, 2019 8.730 8.790 8.270 8.780 408,600 +0.12(+1.39%)
Jan 24, 2019 8.590 8.800 8.340 8.660 369,436 +0.05(+0.58%)
Jan 23, 2019 8.710 8.890 8.480 8.610 270,611 -0.06(-0.69%)
Jan 22, 2019 8.920 8.930 8.540 8.670 271,291 -0.35(-3.88%)
Jan 18, 2019 8.940 9.120 8.740 9.020 324,200 +0.09(+1.01%)
Jan 17, 2019 8.560 8.990 8.440 8.930 548,384 +0.34(+3.96%)
Jan 16, 2019 8.740 8.890 8.550 8.590 418,199 -0.13(-1.49%)
Jan 15, 2019 8.810 8.950 8.530 8.720 395,151 -0.03(-0.34%)
Jan 14, 2019 9.110 9.460 8.730 8.750 558,513 -0.47(-5.10%)
Jan 11, 2019 9.300 9.330 9.060 9.220 493,200 -0.10(-1.07%)
Jan 10, 2019 9.350 9.830 9.120 9.320 568,255 -0.05(-0.53%)
Jan 09, 2019 9.540 9.540 9.200 9.370 418,622 -0.19(-1.99%)
Jan 08, 2019 9.780 9.911 9.410 9.560 377,467 -0.06(-0.62%)
Jan 07, 2019 10.00 10.65 9.380 9.620 950,363 +0.41(+4.45%)
Jan 04, 2019 9.350 9.460 8.910 9.210 324,000 -0.05(-0.54%)
Jan 03, 2019 9.000 9.780 8.920 9.260 567,217 +0.19(+2.09%)
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.