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 (%)
Sep 30, 2016 16.74 16.74 16.10 16.41 179,015 -0.09(-0.55%)
Sep 29, 2016 17.41 17.52 16.45 16.50 239,791 -0.96(-5.50%)
Sep 28, 2016 17.33 17.48 17.04 17.46 162,858 +0.16(+0.92%)
Sep 27, 2016 17.63 17.64 17.20 17.30 247,334 -0.35(-1.98%)
Sep 26, 2016 17.35 17.80 17.08 17.65 161,572 +0.30(+1.73%)
Sep 23, 2016 18.08 18.19 17.30 17.35 187,699 -0.72(-3.98%)
Sep 22, 2016 18.09 18.40 17.54 18.07 261,184 +0.26(+1.46%)
Sep 21, 2016 19.45 19.50 17.16 17.81 594,494 -0.28(-1.55%)
Sep 20, 2016 17.71 18.28 17.53 18.09 324,392 +0.41(+2.32%)
Sep 19, 2016 17.61 17.98 17.51 17.68 222,626 +0.26(+1.49%)
Sep 16, 2016 16.83 17.49 16.45 17.42 235,077 +0.56(+3.32%)
Sep 15, 2016 16.59 17.37 16.46 16.86 285,306 +0.41(+2.49%)
Sep 14, 2016 15.98 16.60 15.82 16.45 233,295 +0.56(+3.52%)
Sep 13, 2016 15.74 16.02 15.25 15.89 198,211 +0.12(+0.76%)
Sep 12, 2016 15.12 15.85 15.09 15.77 171,380 +0.66(+4.37%)
Sep 09, 2016 15.91 16.04 15.06 15.11 246,851 -1.02(-6.32%)
Sep 08, 2016 16.26 16.45 15.80 16.13 406,105 +0.50(+3.20%)
Sep 07, 2016 15.25 15.82 15.25 15.63 199,321 +0.44(+2.90%)
Sep 06, 2016 14.85 15.35 14.70 15.19 158,131 +0.43(+2.91%)
Sep 02, 2016 15.05 14.76 14.76 14.76 269,200 -0.31(-2.06%)
Sep 01, 2016 13.74 15.12 13.74 15.07 441,260 +1.40(+10.24%)
Aug 31, 2016 13.10 14.50 13.10 13.67 694,871 +0.68(+5.23%)
Aug 30, 2016 13.07 13.16 12.86 12.99 171,611 -0.12(-0.92%)
Aug 29, 2016 13.15 13.27 12.95 13.11 142,101 +0.00(+0.00%)
Aug 26, 2016 13.35 13.47 12.90 13.11 293,028 -0.20(-1.50%)
Aug 25, 2016 13.69 14.02 13.24 13.31 274,581 -0.41(-2.99%)
Aug 24, 2016 14.28 14.50 13.54 13.72 392,525 -0.58(-4.06%)
Aug 23, 2016 14.21 14.42 14.15 14.30 108,249 +0.19(+1.35%)
Aug 22, 2016 14.18 14.24 13.93 14.11 201,579 +0.08(+0.57%)
Aug 19, 2016 14.27 14.37 13.86 14.03 234,790 -0.29(-2.03%)
Aug 18, 2016 13.91 14.39 13.91 14.32 170,673 +0.39(+2.80%)
Aug 17, 2016 14.00 14.08 13.65 13.93 157,347 -0.08(-0.57%)
Aug 16, 2016 14.19 14.25 13.89 14.01 139,604 -0.20(-1.41%)
Aug 15, 2016 13.52 14.47 13.52 14.21 215,120 +0.71(+5.26%)
Aug 12, 2016 13.51 13.57 13.31 13.50 159,153 +0.05(+0.37%)
Aug 11, 2016 13.03 13.55 12.84 13.45 275,010 +0.50(+3.86%)
Aug 10, 2016 13.20 13.24 12.81 12.95 230,994 -0.30(-2.26%)
Aug 09, 2016 13.31 13.51 13.11 13.25 114,971 +0.00(+0.00%)
Aug 08, 2016 13.72 13.81 13.10 13.25 233,485 -0.43(-3.14%)
Aug 05, 2016 14.37 14.37 13.31 13.68 381,085 -0.83(-5.72%)
Aug 04, 2016 14.89 15.09 14.49 14.51 83,313 -0.32(-2.16%)
Aug 03, 2016 14.45 14.83 14.20 14.83 84,059 +0.37(+2.56%)
Aug 02, 2016 14.80 14.94 14.14 14.46 169,928 -0.34(-2.30%)
Aug 01, 2016 15.16 15.20 14.71 14.80 183,228 -0.30(-1.99%)
Jul 29, 2016 14.36 15.32 13.93 15.10 781,590 +0.74(+5.15%)
Jul 28, 2016 14.58 14.78 14.26 14.36 170,541 -0.24(-1.64%)
Jul 27, 2016 14.30 14.79 14.18 14.60 200,928 +0.36(+2.53%)
Jul 26, 2016 14.45 14.57 14.12 14.24 292,881 -0.29(-2.00%)
Jul 25, 2016 15.37 16.03 14.47 14.53 363,868 -0.98(-6.32%)
Jul 22, 2016 16.24 16.41 15.37 15.51 177,430 -0.73(-4.50%)
Jul 21, 2016 14.90 16.47 14.90 16.24 531,244 +1.43(+9.66%)
Jul 20, 2016 14.93 14.99 14.70 14.81 316,688 -0.01(-0.07%)
Jul 19, 2016 15.40 15.76 14.73 14.82 270,496 -0.36(-2.37%)
Jul 18, 2016 15.48 15.53 14.99 15.18 143,517 -0.32(-2.06%)
Jul 15, 2016 15.58 15.76 15.26 15.50 197,727 +0.03(+0.19%)
Jul 14, 2016 16.28 16.28 15.33 15.47 259,940 -0.67(-4.15%)
Jul 13, 2016 16.70 16.87 16.04 16.14 319,843 -0.48(-2.89%)
Jul 12, 2016 15.73 16.77 15.70 16.62 325,874 +0.97(+6.20%)
Jul 11, 2016 15.77 15.95 15.46 15.65 155,846 -0.04(-0.25%)
Jul 08, 2016 15.75 15.49 15.38 15.69 238,054 +0.20(+1.29%)
Jul 07, 2016 15.80 16.23 15.31 15.49 188,592 +0.11(+0.72%)
Jul 05, 2016 15.48 15.55 14.99 15.38 141,356 -0.17(-1.09%)
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.