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 (%)
Oct 31, 2019 3.940 4.120 3.780 4.110 205,723 +0.17(+4.31%)
Oct 30, 2019 3.930 4.030 3.860 3.940 232,007 -0.01(-0.25%)
Oct 29, 2019 3.940 4.000 3.800 3.950 217,744 +0.01(+0.25%)
Oct 28, 2019 3.980 4.130 3.910 3.940 262,306 +0.01(+0.25%)
Oct 25, 2019 3.800 4.090 3.690 3.930 354,100 +0.10(+2.61%)
Oct 24, 2019 3.950 3.950 3.760 3.830 273,072 -0.07(-1.79%)
Oct 23, 2019 4.040 4.040 3.790 3.900 412,132 -0.14(-3.47%)
Oct 22, 2019 3.990 4.080 3.870 4.040 477,160 +0.04(+1.00%)
Oct 21, 2019 4.040 4.120 3.960 4.000 282,372 +0.02(+0.50%)
Oct 18, 2019 3.970 4.020 3.850 3.980 313,700 -0.02(-0.50%)
Oct 17, 2019 4.020 4.120 3.950 4.000 276,916 -0.02(-0.50%)
Oct 16, 2019 4.000 4.210 3.970 4.020 391,822 -0.01(-0.25%)
Oct 15, 2019 3.940 4.040 3.850 4.030 515,348 +0.13(+3.33%)
Oct 14, 2019 3.740 3.950 3.700 3.900 460,231 +0.14(+3.72%)
Oct 11, 2019 3.500 3.780 3.400 3.760 723,900 +0.32(+9.30%)
Oct 10, 2019 3.530 3.740 3.350 3.440 987,414 -0.23(-6.27%)
Oct 09, 2019 3.790 3.842 3.410 3.670 803,928 -0.08(-2.13%)
Oct 08, 2019 4.140 4.230 3.740 3.750 975,337 -0.45(-10.71%)
Oct 07, 2019 4.370 4.450 4.030 4.200 1,292,567 -0.25(-5.62%)
Oct 04, 2019 4.030 4.505 4.000 4.450 1,038,200 +0.42(+10.42%)
Oct 03, 2019 4.130 4.190 3.940 4.030 718,549 -0.10(-2.42%)
Oct 02, 2019 4.290 4.590 4.090 4.130 892,194 -0.25(-5.71%)
Oct 01, 2019 5.070 5.070 4.170 4.380 1,433,424 -0.73(-14.29%)
Sep 30, 2019 6.230 6.230 4.850 5.110 1,623,022 -1.55(-23.33%)
Sep 27, 2019 7.050 7.110 6.550 6.665 374,000 -0.38(-5.39%)
Sep 26, 2019 7.370 7.500 7.030 7.045 441,739 -0.33(-4.54%)
Sep 25, 2019 7.290 7.670 7.290 7.380 560,790 +0.08(+1.10%)
Sep 24, 2019 7.480 7.600 7.190 7.300 996,172 -0.16(-2.14%)
Sep 23, 2019 7.220 7.780 7.200 7.460 1,060,221 +0.13(+1.77%)
Sep 20, 2019 6.740 7.410 6.740 7.330 1,426,200 +0.58(+8.59%)
Sep 19, 2019 6.650 7.160 6.500 6.750 1,461,589 +0.11(+1.66%)
Sep 18, 2019 6.300 6.710 6.250 6.640 1,030,672 +0.34(+5.40%)
Sep 17, 2019 6.260 6.480 6.200 6.300 1,145,401 +0.05(+0.80%)
Sep 16, 2019 6.330 6.530 6.190 6.250 900,777 -0.08(-1.26%)
Sep 13, 2019 6.300 6.480 6.000 6.330 1,285,000 +0.09(+1.44%)
Sep 12, 2019 6.080 6.280 5.840 6.240 430,457 +0.16(+2.63%)
Sep 11, 2019 5.740 6.150 5.740 6.080 274,409 +0.36(+6.29%)
Sep 10, 2019 5.570 5.760 5.430 5.720 210,721 +0.14(+2.51%)
Sep 09, 2019 5.820 5.940 5.510 5.580 325,782 -0.27(-4.62%)
Sep 06, 2019 5.970 6.090 5.830 5.850 284,300 -0.12(-2.01%)
Sep 05, 2019 6.040 6.140 5.870 5.970 203,001 +0.02(+0.34%)
Sep 04, 2019 6.030 6.120 5.800 5.950 251,941 -0.05(-0.83%)
Sep 03, 2019 6.240 6.540 5.980 6.000 603,522 -0.31(-4.91%)
Aug 30, 2019 6.310 6.650 6.250 6.310 1,846,900 +0.01(+0.16%)
Aug 29, 2019 6.010 6.360 6.000 6.300 214,768 +0.34(+5.70%)
Aug 28, 2019 5.920 6.080 5.850 5.960 138,486 +0.04(+0.68%)
Aug 27, 2019 6.080 6.110 5.800 5.920 215,499 -0.11(-1.82%)
Aug 26, 2019 6.130 6.225 5.950 6.030 210,574 -0.03(-0.50%)
Aug 23, 2019 6.150 6.385 6.020 6.060 232,200 -0.07(-1.14%)
Aug 22, 2019 6.210 6.420 6.020 6.130 180,292 -0.01(-0.16%)
Aug 21, 2019 6.230 6.380 6.110 6.140 162,398 -0.04(-0.65%)
Aug 20, 2019 6.230 6.370 6.100 6.180 132,100 -0.02(-0.32%)
Aug 19, 2019 6.500 6.660 6.150 6.200 203,176 -0.22(-3.43%)
Aug 16, 2019 6.340 6.720 6.250 6.420 302,900 +0.14(+2.23%)
Aug 15, 2019 6.050 6.320 5.990 6.280 452,700 +0.22(+3.63%)
Aug 14, 2019 6.130 6.250 6.020 6.060 822,681 -0.16(-2.57%)
Aug 13, 2019 6.430 6.590 6.120 6.220 226,134 -0.18(-2.81%)
Aug 12, 2019 6.060 6.520 6.060 6.400 238,236 +0.35(+5.79%)
Aug 09, 2019 6.100 6.120 4.870 6.050 948,800 -0.07(-1.14%)
Aug 08, 2019 6.010 6.470 6.010 6.120 333,799 +0.11(+1.83%)
Aug 07, 2019 6.010 6.160 5.940 6.010 337,105 -0.04(-0.66%)
Aug 06, 2019 6.040 6.140 5.850 6.050 383,194 +0.05(+0.83%)
Aug 05, 2019 6.000 6.050 5.900 6.000 485,019 -0.10(-1.64%)
Aug 02, 2019 6.010 6.140 5.900 6.100 267,100 +0.09(+1.50%)
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.