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, 2016 16.53 17.00 16.53 16.82 139,707 +0.44(+2.69%)
May 27, 2016 16.24 16.38 16.38 16.38 148,600 +0.24(+1.49%)
May 26, 2016 16.28 16.43 16.14 16.14 99,305 -0.13(-0.80%)
May 25, 2016 16.30 16.45 16.13 16.27 147,515 +0.12(+0.74%)
May 24, 2016 16.08 16.31 15.88 16.15 166,108 +0.10(+0.62%)
May 23, 2016 15.89 16.43 15.80 16.05 150,868 +0.22(+1.39%)
May 20, 2016 15.21 15.95 14.99 15.83 195,285 +0.79(+5.25%)
May 19, 2016 15.29 15.69 14.93 15.04 191,466 -0.39(-2.53%)
May 18, 2016 15.09 15.55 15.09 15.43 276,124 +0.21(+1.38%)
May 17, 2016 15.44 15.62 15.10 15.22 240,153 -0.18(-1.17%)
May 16, 2016 14.50 15.50 14.47 15.40 354,062 +0.82(+5.62%)
May 13, 2016 14.23 14.84 14.15 14.58 212,401 +0.30(+2.10%)
May 12, 2016 14.75 14.75 13.94 14.28 238,145 -0.53(-3.58%)
May 11, 2016 15.04 16.30 14.73 14.81 350,061 -0.29(-1.92%)
May 10, 2016 15.14 15.30 14.72 15.10 251,882 +0.00(+0.00%)
May 09, 2016 14.76 15.46 14.44 15.10 225,691 +0.40(+2.72%)
May 06, 2016 15.07 15.07 14.50 14.70 243,100 -0.26(-1.74%)
May 05, 2016 15.92 15.99 14.96 14.96 245,976 -0.77(-4.90%)
May 04, 2016 16.07 16.18 15.43 15.73 226,465 -0.42(-2.60%)
May 03, 2016 16.82 16.93 16.13 16.15 264,406 -0.85(-5.00%)
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.