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, 2017 15.46 15.51 15.06 15.38 81,307 -0.04(-0.26%)
May 30, 2017 15.60 15.67 15.27 15.42 75,917 -0.23(-1.47%)
May 26, 2017 15.58 15.84 15.35 15.65 85,139 +0.10(+0.64%)
May 25, 2017 16.03 16.03 15.50 15.55 70,540 -0.46(-2.87%)
May 24, 2017 15.50 16.02 15.38 16.01 157,985 +0.49(+3.16%)
May 23, 2017 15.80 15.85 15.20 15.52 108,493 -0.28(-1.77%)
May 22, 2017 14.99 15.93 14.76 15.80 213,062 +0.82(+5.47%)
May 19, 2017 14.97 15.22 14.82 14.98 113,299 +0.00(+0.00%)
May 18, 2017 14.82 15.06 14.59 14.98 98,367 +0.24(+1.63%)
May 17, 2017 15.14 15.36 14.67 14.74 199,299 -0.54(-3.53%)
May 16, 2017 15.85 15.94 15.20 15.28 189,396 -0.56(-3.54%)
May 15, 2017 16.09 16.36 15.81 15.84 76,484 -0.20(-1.25%)
May 12, 2017 16.25 16.31 15.80 16.04 159,243 -0.18(-1.11%)
May 11, 2017 17.14 17.21 15.96 16.22 187,898 -0.87(-5.09%)
May 10, 2017 16.03 17.50 15.93 17.09 195,215 +0.22(+1.30%)
May 09, 2017 17.04 17.10 16.73 16.87 98,192 +0.00(+0.00%)
May 08, 2017 15.92 17.29 15.60 16.87 154,328 -0.53(-3.05%)
May 05, 2017 17.41 17.57 17.03 17.40 240,224 -0.01(-0.06%)
May 04, 2017 17.03 17.52 16.84 17.41 246,363 +0.37(+2.17%)
May 03, 2017 16.36 17.07 16.23 17.04 176,594 +0.59(+3.59%)
May 02, 2017 16.72 16.74 16.30 16.45 64,623 -0.22(-1.32%)
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.