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 31, 2016 14.06 14.87 13.73 14.46 273,066 +0.34(+2.41%)
Mar 30, 2016 14.55 15.08 14.02 14.12 365,682 -0.42(-2.89%)
Mar 29, 2016 14.17 14.57 13.81 14.54 304,896 +0.38(+2.68%)
Mar 28, 2016 14.23 14.60 13.72 14.16 504,204 -0.01(-0.07%)
Mar 24, 2016 13.46 14.17 14.17 14.17 255,000 +0.58(+4.27%)
Mar 23, 2016 14.13 14.28 13.30 13.59 280,404 -0.53(-3.75%)
Mar 22, 2016 13.82 14.41 13.71 14.12 280,658 +0.21(+1.51%)
Mar 21, 2016 12.63 14.44 12.57 13.91 526,217 +1.27(+10.05%)
Mar 18, 2016 12.51 12.77 12.07 12.64 487,271 +0.22(+1.77%)
Mar 17, 2016 12.88 13.18 12.09 12.42 517,048 -0.57(-4.39%)
Mar 16, 2016 13.28 13.46 12.93 12.99 179,297 -0.36(-2.70%)
Mar 15, 2016 14.75 14.76 13.26 13.35 298,352 -1.54(-10.34%)
Mar 14, 2016 14.19 15.33 14.19 14.89 245,812 +0.62(+4.34%)
Mar 11, 2016 13.74 14.30 13.66 14.27 227,745 +0.63(+4.62%)
Mar 10, 2016 13.95 14.28 13.30 13.64 238,873 -0.17(-1.23%)
Mar 09, 2016 14.00 14.09 13.51 13.81 315,313 -0.17(-1.22%)
Mar 08, 2016 15.25 15.30 13.90 13.98 411,926 -1.31(-8.57%)
Mar 07, 2016 13.52 15.62 13.28 15.29 358,542 +1.63(+11.93%)
Mar 04, 2016 14.19 14.25 13.38 13.66 436,503 -0.61(-4.27%)
Mar 03, 2016 13.99 14.42 13.73 14.27 352,291 +0.35(+2.51%)
Mar 02, 2016 13.18 14.06 12.29 13.92 236,076 +0.72(+5.45%)
Mar 01, 2016 12.99 13.30 12.28 13.20 276,408 +0.40(+3.12%)
Feb 29, 2016 13.12 13.33 12.50 12.80 357,452 -0.40(-3.03%)
Feb 26, 2016 13.00 13.47 12.75 13.20 350,871 +0.33(+2.56%)
Feb 25, 2016 12.90 13.11 12.02 12.87 388,130 +0.07(+0.55%)
Feb 24, 2016 14.44 14.54 12.65 12.80 1,017,039 -2.00(-13.51%)
Feb 23, 2016 14.61 15.13 14.50 14.80 366,125 +0.04(+0.27%)
Feb 22, 2016 15.05 15.50 14.69 14.76 162,952 -0.17(-1.14%)
Feb 19, 2016 14.70 15.03 14.32 14.93 150,233 +0.16(+1.08%)
Feb 18, 2016 15.37 15.53 14.66 14.77 216,597 -0.65(-4.22%)
Feb 17, 2016 14.72 16.14 14.61 15.42 314,881 +0.90(+6.20%)
Feb 16, 2016 14.46 14.93 13.85 14.52 436,842 +0.21(+1.47%)
Feb 12, 2016 13.81 14.31 14.31 14.31 236,700 +0.79(+5.84%)
Feb 11, 2016 13.22 13.80 13.15 13.52 204,043 -0.07(-0.52%)
Feb 10, 2016 13.77 14.45 13.34 13.59 355,646 +0.09(+0.67%)
Feb 09, 2016 14.05 14.62 13.47 13.50 329,425 -0.78(-5.46%)
Feb 08, 2016 15.00 15.12 13.76 14.28 330,387 -0.97(-6.36%)
Feb 05, 2016 16.25 16.50 15.04 15.25 392,243 -1.14(-6.96%)
Feb 04, 2016 16.40 17.19 16.03 16.39 330,434 -0.23(-1.38%)
Feb 03, 2016 17.10 17.30 16.18 16.62 480,037 -0.15(-0.89%)
Feb 02, 2016 16.95 17.18 16.55 16.77 324,669 -0.37(-2.16%)
Feb 01, 2016 17.08 17.72 16.69 17.14 427,876 +0.00(+0.00%)
Jan 29, 2016 16.96 17.56 16.50 17.14 765,051 +0.12(+0.71%)
Jan 28, 2016 18.79 18.80 16.94 17.02 508,137 -1.61(-8.64%)
Jan 27, 2016 20.51 20.74 18.52 18.63 482,283 -2.01(-9.74%)
Jan 26, 2016 21.58 21.58 20.02 20.64 304,018 -0.70(-3.28%)
Jan 25, 2016 21.65 22.18 20.73 21.34 286,943 -0.87(-3.92%)
Jan 22, 2016 21.41 23.20 20.44 22.21 336,058 +1.47(+7.09%)
Jan 21, 2016 21.35 22.15 20.25 20.74 279,447 -0.93(-4.29%)
Jan 20, 2016 21.88 22.53 19.90 21.67 376,600 -0.33(-1.50%)
Jan 19, 2016 25.77 25.89 21.15 22.00 619,324 -3.01(-12.04%)
Jan 15, 2016 24.75 25.01 25.01 25.01 493,300 -0.54(-2.11%)
Jan 14, 2016 23.85 26.07 23.00 25.55 452,187 +1.68(+7.04%)
Jan 13, 2016 24.70 25.11 23.35 23.87 320,211 -0.09(-0.38%)
Jan 12, 2016 24.36 25.14 23.11 23.96 241,103 +0.49(+2.09%)
Jan 11, 2016 24.33 24.71 22.50 23.47 464,829 -1.01(-4.13%)
Jan 08, 2016 24.33 24.98 23.16 24.48 489,888 +0.17(+0.70%)
Jan 07, 2016 22.40 24.88 22.33 24.31 1,505,146 +0.67(+2.83%)
Jan 06, 2016 25.43 26.00 23.40 23.64 427,645 -2.42(-9.29%)
Jan 05, 2016 27.08 27.50 25.61 26.06 325,651 -1.85(-6.63%)
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.