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 (%)
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%)
May 02, 2016 16.90 17.03 16.30 17.00 211,319 +0.12(+0.71%)
Apr 29, 2016 16.57 17.27 16.29 16.88 412,099 +0.19(+1.14%)
Apr 28, 2016 18.96 19.00 14.58 16.69 1,013,928 -0.81(-4.63%)
Apr 27, 2016 17.55 18.00 17.25 17.50 446,772 -0.12(-0.68%)
Apr 26, 2016 18.49 18.49 17.55 17.62 271,932 -0.76(-4.13%)
Apr 25, 2016 18.85 19.15 18.26 18.38 136,303 -0.45(-2.39%)
Apr 22, 2016 18.11 18.83 17.70 18.83 288,733 +0.75(+4.15%)
Apr 21, 2016 17.24 18.30 17.21 18.08 180,633 +0.80(+4.63%)
Apr 20, 2016 18.16 18.17 16.75 17.28 275,276 -0.42(-2.37%)
Apr 19, 2016 18.79 18.98 17.52 17.70 292,050 -0.89(-4.79%)
Apr 18, 2016 18.00 18.86 17.76 18.59 333,022 +0.53(+2.93%)
Apr 15, 2016 18.09 18.33 17.81 18.06 241,388 -0.17(-0.93%)
Apr 14, 2016 17.81 18.44 17.26 18.23 204,561 +0.42(+2.36%)
Apr 13, 2016 16.75 17.95 16.57 17.81 299,255 +1.21(+7.29%)
Apr 12, 2016 16.69 16.95 16.16 16.60 160,420 -0.13(-0.78%)
Apr 11, 2016 17.17 17.41 16.62 16.73 156,698 -0.37(-2.16%)
Apr 08, 2016 17.71 17.71 16.76 17.10 256,802 -0.33(-1.89%)
Apr 07, 2016 17.35 17.80 17.13 17.43 273,963 +0.09(+0.52%)
Apr 06, 2016 16.39 17.45 16.22 17.34 357,626 +0.98(+5.99%)
Apr 05, 2016 16.25 16.53 15.82 16.36 242,565 +0.04(+0.25%)
Apr 04, 2016 15.71 16.54 15.34 16.32 245,484 +0.67(+4.28%)
Apr 01, 2016 14.52 16.02 14.43 15.65 354,591 +1.19(+8.23%)
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%)
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.