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, 2018 23.90 23.90 23.90 0 +0.23(+0.97%)
Mar 28, 2018 23.85 24.24 22.68 23.67 718,822 -0.06(-0.25%)
Mar 27, 2018 25.99 26.50 23.55 23.73 1,269,912 -0.67(-2.75%)
Mar 26, 2018 24.18 25.16 24.05 24.40 1,240,741 +0.58(+2.43%)
Mar 23, 2018 24.40 25.00 23.72 23.82 570,452 -0.64(-2.62%)
Mar 22, 2018 25.56 25.87 24.40 24.46 566,435 -1.34(-5.19%)
Mar 21, 2018 26.22 26.35 25.66 25.80 902,963 -0.25(-0.96%)
Mar 20, 2018 26.21 26.88 25.92 26.05 506,537 -0.04(-0.15%)
Mar 19, 2018 26.92 27.26 25.41 26.09 832,382 -1.01(-3.73%)
Mar 16, 2018 26.48 27.41 26.28 27.10 2,202,848 +0.65(+2.46%)
Mar 15, 2018 27.01 27.60 26.22 26.45 735,149 -0.29(-1.08%)
Mar 14, 2018 26.60 27.10 24.77 26.74 1,352,656 +0.17(+0.64%)
Mar 13, 2018 28.88 28.88 26.41 26.57 997,713 -2.16(-7.52%)
Mar 12, 2018 28.93 29.71 28.18 28.73 1,191,788 +1.04(+3.76%)
Mar 09, 2018 25.98 27.89 25.98 27.69 1,561,176 +1.76(+6.79%)
Mar 08, 2018 25.87 26.11 25.15 25.93 672,725 +0.25(+0.97%)
Mar 07, 2018 25.12 25.68 577,807 +0.02(+0.08%)
Mar 06, 2018 25.92 26.28 24.97 25.66 606,552 -0.27(-1.04%)
Mar 05, 2018 24.23 26.26 24.10 25.93 850,829 +1.56(+6.40%)
Mar 02, 2018 24.56 25.79 24.31 24.37 904,323 -0.55(-2.21%)
Mar 01, 2018 24.34 25.22 23.49 24.92 1,212,699 +0.47(+1.92%)
Feb 28, 2018 24.84 25.61 24.45 24.45 818,066 -0.41(-1.65%)
Feb 27, 2018 26.00 26.31 24.73 24.86 928,961 -1.09(-4.20%)
Feb 26, 2018 26.05 26.47 25.29 25.95 1,267,581 -0.07(-0.27%)
Feb 23, 2018 25.48 26.17 22.89 26.02 6,613,942 -1.39(-5.07%)
Feb 22, 2018 27.11 27.41 864,345 +0.05(+0.18%)
Feb 21, 2018 26.82 29.15 26.82 27.36 1,946,827 +0.97(+3.68%)
Feb 20, 2018 29.90 32.42 26.02 26.39 5,003,829 -7.38(-21.85%)
Feb 16, 2018 33.77 33.77 33.77 0 -0.66(-1.92%)
Feb 15, 2018 35.39 35.49 33.88 34.43 1,202,345 -0.61(-1.74%)
Feb 14, 2018 33.64 35.33 33.20 35.04 526,611 +1.18(+3.48%)
Feb 13, 2018 33.79 34.35 33.16 33.86 511,676 +0.05(+0.15%)
Feb 12, 2018 34.51 35.31 32.72 33.81 685,996 -0.06(-0.18%)
Feb 09, 2018 36.01 36.62 30.92 33.87 1,169,709 -1.41(-4.00%)
Feb 08, 2018 37.99 35.25 35.28 718,088 -1.21(-3.32%)
Feb 07, 2018 36.41 36.80 35.72 36.49 571,047 -0.09(-0.25%)
Feb 06, 2018 33.05 36.83 33.05 36.58 798,297 +1.83(+5.27%)
Feb 05, 2018 35.62 36.96 33.51 34.75 1,158,651 -1.21(-3.36%)
Feb 02, 2018 38.15 39.00 35.91 35.96 1,012,541 -2.48(-6.45%)
Feb 01, 2018 37.80 38.73 37.16 38.44 501,482 +0.60(+1.59%)
Jan 31, 2018 39.73 39.80 36.91 37.84 757,432 -1.42(-3.62%)
Jan 30, 2018 38.88 40.22 37.50 39.26 681,878 -0.40(-1.01%)
Jan 29, 2018 41.69 41.73 39.48 39.66 571,538 -2.07(-4.96%)
Jan 26, 2018 40.99 41.74 39.89 41.73 648,757 +0.76(+1.86%)
Jan 25, 2018 40.71 41.51 39.64 40.97 822,899 +0.36(+0.89%)
Jan 24, 2018 43.02 44.00 38.41 40.61 3,824,451 -2.04(-4.78%)
Jan 23, 2018 38.02 43.61 38.01 42.65 1,969,937 +1.86(+4.56%)
Jan 22, 2018 38.65 41.38 38.08 40.79 1,477,191 +2.60(+6.81%)
Jan 19, 2018 37.64 38.28 37.44 38.19 475,864 +0.80(+2.14%)
Jan 18, 2018 36.60 38.75 36.31 37.39 900,257 +0.75(+2.05%)
Jan 17, 2018 35.83 36.93 35.25 36.64 646,176 +0.90(+2.52%)
Jan 16, 2018 35.83 36.45 34.82 35.74 530,925 +0.16(+0.45%)
Jan 12, 2018 35.58 35.58 35.58 0 -0.03(-0.08%)
Jan 11, 2018 33.59 35.77 33.00 35.61 709,157 +2.05(+6.11%)
Jan 10, 2018 33.56 471,778 -0.31(-0.92%)
Jan 09, 2018 33.16 34.14 32.33 33.87 612,876 +1.72(+5.35%)
Jan 08, 2018 34.05 34.05 31.65 32.15 1,290,176 -1.88(-5.52%)
Jan 05, 2018 34.74 34.74 33.00 34.03 668,768 +0.15(+0.44%)
Jan 04, 2018 35.29 35.50 33.68 33.88 516,657 -1.39(-3.94%)
Jan 03, 2018 35.65 36.66 34.88 35.27 538,103 -0.38(-1.07%)
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.