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 (%)
Nov 30, 2018 9.940 10.33 9.810 10.24 299,000 +0.29(+2.91%)
Nov 29, 2018 10.26 10.38 9.920 9.950 327,422 -0.34(-3.30%)
Nov 28, 2018 10.14 10.29 9.710 10.29 481,357 +0.17(+1.68%)
Nov 27, 2018 10.84 10.92 10.05 10.12 408,887 -0.85(-7.75%)
Nov 26, 2018 10.37 11.00 10.30 10.97 368,230 +0.71(+6.92%)
Nov 23, 2018 10.41 10.76 10.16 10.26 247,900 -0.25(-2.38%)
Nov 21, 2018 10.51 10.51 10.51 0 +0.63(+6.38%)
Nov 20, 2018 9.850 10.21 9.690 9.880 646,172 -0.19(-1.89%)
Nov 19, 2018 10.64 10.75 9.960 10.07 643,306 -0.75(-6.93%)
Nov 16, 2018 10.84 11.00 10.43 10.82 696,500 -0.02(-0.18%)
Nov 15, 2018 10.74 11.23 10.74 10.84 377,196 -0.02(-0.18%)
Nov 14, 2018 11.63 11.94 10.59 10.86 697,659 -0.66(-5.73%)
Nov 13, 2018 11.69 12.25 11.15 11.52 1,183,408 +0.06(+0.52%)
Nov 12, 2018 11.84 12.10 11.44 11.46 343,329 -0.44(-3.70%)
Nov 09, 2018 13.25 13.25 11.76 11.90 676,200 -1.10(-8.46%)
Nov 08, 2018 13.05 13.29 12.75 13.00 989,838 -0.06(-0.46%)
Nov 07, 2018 12.18 13.15 11.83 13.06 1,086,340 +1.06(+8.83%)
Nov 06, 2018 11.22 12.63 10.93 12.00 1,409,905 +1.01(+9.19%)
Nov 05, 2018 12.00 12.08 10.58 10.99 2,638,198 -0.90(-7.57%)
Nov 02, 2018 16.26 16.80 11.70 11.89 4,205,200 -5.08(-29.94%)
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.