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 (%)
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.