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 (%)
Mar 29, 2018 23.90 23.90 23.90 0 +0.23(+0.97%)
Mar 28, 2018 23.85 24.24 22.68 23.67 718,822 -0.06(-0.25%)
Mar 27, 2018 25.99 26.50 23.55 23.73 1,269,912 -0.67(-2.75%)
Mar 26, 2018 24.18 25.16 24.05 24.40 1,240,741 +0.58(+2.43%)
Mar 23, 2018 24.40 25.00 23.72 23.82 570,452 -0.64(-2.62%)
Mar 22, 2018 25.56 25.87 24.40 24.46 566,435 -1.34(-5.19%)
Mar 21, 2018 26.22 26.35 25.66 25.80 902,963 -0.25(-0.96%)
Mar 20, 2018 26.21 26.88 25.92 26.05 506,537 -0.04(-0.15%)
Mar 19, 2018 26.92 27.26 25.41 26.09 832,382 -1.01(-3.73%)
Mar 16, 2018 26.48 27.41 26.28 27.10 2,202,848 +0.65(+2.46%)
Mar 15, 2018 27.01 27.60 26.22 26.45 735,149 -0.29(-1.08%)
Mar 14, 2018 26.60 27.10 24.77 26.74 1,352,656 +0.17(+0.64%)
Mar 13, 2018 28.88 28.88 26.41 26.57 997,713 -2.16(-7.52%)
Mar 12, 2018 28.93 29.71 28.18 28.73 1,191,788 +1.04(+3.76%)
Mar 09, 2018 25.98 27.89 25.98 27.69 1,561,176 +1.76(+6.79%)
Mar 08, 2018 25.87 26.11 25.15 25.93 672,725 +0.25(+0.97%)
Mar 07, 2018 25.12 25.68 577,807 +0.02(+0.08%)
Mar 06, 2018 25.92 26.28 24.97 25.66 606,552 -0.27(-1.04%)
Mar 05, 2018 24.23 26.26 24.10 25.93 850,829 +1.56(+6.40%)
Mar 02, 2018 24.56 25.79 24.31 24.37 904,323 -0.55(-2.21%)
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.