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%)
Nov 01, 2018 16.68 17.58 16.52 16.97 682,415 +0.42(+2.54%)
Oct 31, 2018 16.00 16.80 15.82 16.55 432,664 +0.73(+4.61%)
Oct 30, 2018 16.59 16.76 15.03 15.82 623,720 -0.77(-4.64%)
Oct 29, 2018 17.47 17.72 16.28 16.59 365,784 -0.61(-3.55%)
Oct 26, 2018 17.41 17.62 16.89 17.20 339,000 -0.54(-3.04%)
Oct 25, 2018 16.82 18.51 16.80 17.74 464,767 +1.12(+6.74%)
Oct 24, 2018 17.65 18.16 16.62 16.62 651,473 -0.97(-5.51%)
Oct 23, 2018 17.26 18.18 17.00 17.59 288,411 -0.05(-0.28%)
Oct 22, 2018 17.78 17.91 16.95 17.64 266,235 -0.21(-1.18%)
Oct 19, 2018 18.29 18.78 17.74 17.85 245,700 -0.39(-2.14%)
Oct 18, 2018 18.55 18.57 17.60 18.24 288,331 -0.36(-1.94%)
Oct 17, 2018 18.93 19.11 18.35 18.60 222,593 -0.43(-2.26%)
Oct 16, 2018 18.36 19.30 18.18 19.03 399,639 +0.77(+4.22%)
Oct 15, 2018 18.25 18.59 17.99 18.26 330,615 +0.09(+0.50%)
Oct 12, 2018 17.64 18.25 17.36 18.17 360,900 +0.87(+5.03%)
Oct 11, 2018 17.01 17.60 16.80 17.30 479,751 +0.31(+1.82%)
Oct 10, 2018 17.46 17.69 16.91 16.99 569,909 -0.50(-2.86%)
Oct 09, 2018 17.33 17.81 17.02 17.49 508,214 +0.05(+0.29%)
Oct 08, 2018 17.38 17.86 16.87 17.44 494,309 -0.39(-2.19%)
Oct 05, 2018 18.44 18.97 16.07 17.83 1,883,300 -1.52(-7.86%)
Oct 04, 2018 20.06 20.36 19.20 19.35 385,464 -0.63(-3.15%)
Oct 03, 2018 19.75 20.63 19.50 19.98 750,751 +0.41(+2.10%)
Oct 02, 2018 18.80 19.67 18.80 19.57 510,674 +0.64(+3.38%)
Oct 01, 2018 20.16 20.16 18.90 18.93 440,365 -1.09(-5.44%)
Sep 28, 2018 19.21 20.50 19.03 20.02 658,400 +0.82(+4.27%)
Sep 27, 2018 19.18 19.36 18.88 19.20 304,819 -0.01(-0.05%)
Sep 26, 2018 20.07 20.25 19.15 19.21 443,940 -0.72(-3.61%)
Sep 25, 2018 19.27 20.05 19.00 19.93 405,769 +0.80(+4.18%)
Sep 24, 2018 19.14 19.55 18.93 19.13 312,428 -0.04(-0.21%)
Sep 21, 2018 19.71 20.09 18.94 19.17 1,430,300 -0.51(-2.59%)
Sep 20, 2018 18.93 19.80 18.61 19.68 788,633 +0.86(+4.57%)
Sep 19, 2018 18.65 19.10 18.26 18.82 493,999 +0.15(+0.80%)
Sep 18, 2018 19.85 19.99 18.65 18.67 924,326 -1.19(-5.99%)
Sep 17, 2018 21.54 21.70 19.50 19.86 1,037,791 -2.02(-9.23%)
Sep 14, 2018 22.11 22.55 21.72 21.88 451,400 -0.30(-1.35%)
Sep 13, 2018 22.61 22.93 22.12 22.18 280,202 -0.42(-1.86%)
Sep 12, 2018 22.52 23.25 22.25 22.60 261,885 +0.07(+0.31%)
Sep 11, 2018 22.69 22.97 22.25 22.53 291,054 -0.23(-1.01%)
Sep 10, 2018 22.92 22.92 22.21 22.76 183,474 -0.07(-0.31%)
Sep 07, 2018 22.40 22.95 22.01 22.83 264,000 +0.38(+1.69%)
Sep 06, 2018 22.95 23.27 22.14 22.45 324,042 -0.54(-2.35%)
Sep 05, 2018 22.96 23.24 22.24 22.99 566,555 +0.06(+0.26%)
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.