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 (%)
Jul 31, 2020 2.560 2.560 2.440 2.480 172,500 -0.08(-3.13%)
Jul 30, 2020 2.480 2.580 2.430 2.560 107,891 +0.06(+2.40%)
Jul 29, 2020 2.540 2.570 2.480 2.500 141,524 -0.04(-1.57%)
Jul 28, 2020 2.540 2.560 2.495 2.540 318,070 +0.02(+0.79%)
Jul 27, 2020 2.600 2.620 2.505 2.520 278,299 -0.08(-3.08%)
Jul 24, 2020 2.600 2.630 2.480 2.600 309,100 -0.01(-0.38%)
Jul 23, 2020 2.700 2.705 2.600 2.610 264,707 -0.08(-2.97%)
Jul 22, 2020 2.600 2.710 2.600 2.690 171,946 +0.07(+2.67%)
Jul 21, 2020 2.600 2.690 2.580 2.620 295,933 +0.03(+1.16%)
Jul 20, 2020 2.650 2.690 2.550 2.590 295,984 -0.08(-3.00%)
Jul 17, 2020 2.730 2.760 2.640 2.670 148,600 -0.06(-2.20%)
Jul 16, 2020 2.660 2.740 2.580 2.730 166,733 +0.05(+1.87%)
Jul 15, 2020 2.730 2.820 2.630 2.680 258,625 +0.03(+1.13%)
Jul 14, 2020 2.640 2.710 2.580 2.650 130,884 +0.02(+0.76%)
Jul 13, 2020 2.680 2.800 2.630 2.630 199,819 -0.06(-2.23%)
Jul 10, 2020 2.540 2.707 2.490 2.690 163,300 +0.16(+6.32%)
Jul 09, 2020 2.570 2.580 2.450 2.530 304,870 -0.04(-1.56%)
Jul 08, 2020 2.580 2.620 2.530 2.570 111,408 +0.01(+0.39%)
Jul 07, 2020 2.620 2.650 2.530 2.560 180,255 -0.04(-1.54%)
Jul 06, 2020 2.610 2.690 2.550 2.600 218,519 +0.04(+1.56%)
Jul 02, 2020 2.750 2.762 2.560 2.560 402,400 -0.16(-5.88%)
Jul 01, 2020 2.560 2.750 2.540 2.720 330,647 +0.16(+6.25%)
Jun 30, 2020 2.510 2.580 2.470 2.560 751,942 +0.05(+1.99%)
Jun 29, 2020 2.640 2.670 2.500 2.510 206,543 -0.09(-3.46%)
Jun 26, 2020 2.580 2.640 2.470 2.600 2,674,700 -0.02(-0.76%)
Jun 25, 2020 2.560 2.630 2.430 2.620 701,123 +0.05(+1.95%)
Jun 24, 2020 2.700 2.750 2.510 2.570 580,170 -0.14(-5.17%)
Jun 23, 2020 2.770 2.800 2.677 2.710 345,265 -0.03(-1.09%)
Jun 22, 2020 2.830 2.830 2.660 2.740 289,731 -0.07(-2.49%)
Jun 19, 2020 2.690 2.920 2.650 2.810 570,200 +0.15(+5.64%)
Jun 18, 2020 2.650 2.870 2.610 2.660 694,200 -0.20(-6.99%)
Jun 17, 2020 2.940 2.980 2.850 2.860 324,098 -0.07(-2.39%)
Jun 16, 2020 2.870 2.940 2.800 2.930 267,832 +0.16(+5.78%)
Jun 15, 2020 2.710 2.880 2.700 2.770 379,891 -0.05(-1.77%)
Jun 12, 2020 2.730 2.830 2.650 2.820 444,200 +0.17(+6.42%)
Jun 11, 2020 2.710 2.790 2.600 2.650 759,250 -0.27(-9.25%)
Jun 10, 2020 3.180 3.190 2.890 2.920 779,302 -0.24(-7.59%)
Jun 09, 2020 3.170 3.220 3.000 3.160 535,182 -0.09(-2.77%)
Jun 08, 2020 3.000 3.260 2.970 3.250 809,421 +0.27(+9.06%)
Jun 05, 2020 3.000 3.050 2.710 2.980 1,721,800 +0.34(+12.88%)
Jun 04, 2020 2.780 2.830 2.610 2.640 1,503,176 -0.06(-2.22%)
Jun 03, 2020 2.780 2.850 2.680 2.700 373,800 -0.05(-1.82%)
Jun 02, 2020 2.710 2.810 2.650 2.750 213,121 +0.06(+2.23%)
Jun 01, 2020 2.750 2.820 2.690 2.690 324,885 -0.07(-2.54%)
May 29, 2020 2.780 2.810 2.610 2.760 296,100 -0.03(-1.08%)
May 28, 2020 2.830 2.900 2.780 2.790 247,912 -0.02(-0.71%)
May 27, 2020 2.870 2.900 2.750 2.810 320,571 -0.08(-2.77%)
May 26, 2020 2.980 2.980 2.830 2.890 331,015 +0.02(+0.70%)
May 22, 2020 2.800 2.980 2.750 2.870 348,300 +0.07(+2.50%)
May 21, 2020 2.700 2.880 2.650 2.800 349,362 +0.10(+3.70%)
May 20, 2020 2.670 2.750 2.630 2.700 363,755 +0.07(+2.66%)
May 19, 2020 2.720 2.780 2.600 2.630 590,429 -0.09(-3.31%)
May 18, 2020 2.660 2.780 2.630 2.720 436,073 +0.16(+6.25%)
May 15, 2020 2.640 2.640 2.500 2.560 251,500 -0.10(-3.76%)
May 14, 2020 2.710 2.720 2.430 2.660 486,369 -0.06(-2.21%)
May 13, 2020 3.100 3.180 2.710 2.720 652,525 -0.22(-7.48%)
May 12, 2020 2.960 3.010 2.870 2.940 815,331 -0.02(-0.68%)
May 11, 2020 3.060 3.100 2.780 2.960 682,376 -0.04(-1.33%)
May 08, 2020 3.480 3.480 2.990 3.000 637,900 -0.46(-13.29%)
May 07, 2020 3.380 3.460 3.280 3.460 174,733 +0.13(+3.90%)
May 06, 2020 3.400 3.430 3.260 3.330 196,457 +0.02(+0.60%)
May 05, 2020 3.360 3.440 3.270 3.310 192,727 +0.00(+0.00%)
May 04, 2020 3.160 3.320 3.080 3.310 152,606 +0.13(+4.09%)
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.