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, 2018 28.96 29.17 28.15 28.64 682,908 -0.23(-0.80%)
May 30, 2018 28.27 29.12 28.27 28.87 471,135 +0.65(+2.30%)
May 29, 2018 29.05 29.44 27.88 28.22 472,016 -1.13(-3.85%)
May 25, 2018 29.35 29.35 29.35 0 +0.12(+0.41%)
May 24, 2018 29.27 29.72 28.83 29.23 295,328 -0.10(-0.34%)
May 23, 2018 29.39 30.13 29.14 29.33 379,568 -0.41(-1.38%)
May 22, 2018 30.83 30.96 29.59 29.74 704,133 -1.15(-3.72%)
May 21, 2018 31.94 31.94 30.29 30.89 922,535 -0.99(-3.11%)
May 18, 2018 32.72 32.90 31.24 31.88 620,046 -0.79(-2.42%)
May 17, 2018 31.69 32.85 30.03 32.67 581,835 +1.08(+3.42%)
May 16, 2018 31.34 31.74 31.00 31.59 745,183 +0.14(+0.45%)
May 15, 2018 31.65 32.05 31.29 31.45 300,149 -0.38(-1.19%)
May 14, 2018 31.48 31.99 31.10 31.83 599,073 +0.33(+1.05%)
May 11, 2018 29.94 31.55 29.21 31.50 859,211 +1.35(+4.48%)
May 10, 2018 31.78 32.25 29.92 30.15 905,005 -1.61(-5.07%)
May 09, 2018 31.20 32.38 30.78 31.76 752,460 +0.58(+1.86%)
May 08, 2018 31.14 31.88 30.91 31.18 625,692 -0.16(-0.51%)
May 07, 2018 29.57 32.11 29.14 31.34 1,163,972 +1.81(+6.13%)
May 04, 2018 30.40 30.40 26.12 29.53 1,530,835 -0.23(-0.77%)
May 03, 2018 29.95 30.76 28.80 29.76 1,038,512 -0.19(-0.63%)
May 02, 2018 29.76 30.25 29.17 29.95 537,134 +0.13(+0.44%)
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.