Adamas Pharma (NQ: ADMS )

4.360 USD +0.010 (+0.23%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 4.300 4.485 4.178 4.350 105,300 +0.00(+0.00%)
Nov 19, 2020 4.190 4.400 4.108 4.350 135,483 +0.15(+3.57%)
Nov 18, 2020 4.310 4.310 4.090 4.200 114,340 -0.08(-1.87%)
Nov 17, 2020 4.170 4.340 4.010 4.280 172,679 +0.10(+2.39%)
Nov 16, 2020 4.030 4.240 3.890 4.180 237,469 +0.20(+5.03%)
Nov 13, 2020 3.790 4.042 3.790 3.980 126,100 +0.22(+5.85%)
Nov 12, 2020 3.520 3.770 3.520 3.760 115,747 +0.18(+5.03%)
Nov 11, 2020 3.640 3.770 3.460 3.580 265,433 -0.04(-1.10%)
Nov 10, 2020 3.420 3.640 3.360 3.620 153,421 +0.23(+6.78%)
Nov 09, 2020 3.520 3.670 3.380 3.390 140,437 -0.06(-1.74%)
Nov 06, 2020 3.910 3.930 3.350 3.450 185,900 -0.31(-8.24%)
Nov 05, 2020 3.580 3.800 3.430 3.760 297,741 +0.26(+7.43%)
Nov 04, 2020 3.520 3.670 3.450 3.500 293,858 +0.01(+0.29%)
Nov 03, 2020 3.450 3.530 3.270 3.490 193,298 +0.09(+2.65%)
Nov 02, 2020 3.090 3.410 3.050 3.400 196,504 +0.36(+11.84%)
Oct 30, 2020 3.270 3.380 2.960 3.040 275,600 -0.24(-7.32%)
Oct 29, 2020 3.350 3.480 3.200 3.280 234,630 -0.03(-0.91%)
Oct 28, 2020 3.440 3.490 3.265 3.310 92,063 -0.16(-4.61%)
Oct 27, 2020 3.530 3.540 3.420 3.470 116,505 -0.02(-0.57%)
Oct 26, 2020 3.480 3.540 3.440 3.490 110,679 -0.06(-1.69%)
Oct 23, 2020 3.680 3.700 3.470 3.550 168,400 -0.13(-3.53%)
Oct 22, 2020 3.740 3.770 3.600 3.680 191,972 -0.05(-1.34%)
Oct 21, 2020 3.870 3.950 3.710 3.730 126,025 -0.17(-4.36%)
Oct 20, 2020 4.320 4.450 3.820 3.900 510,695 -0.37(-8.67%)
Oct 19, 2020 4.480 4.520 4.190 4.270 87,128 -0.17(-3.83%)
Oct 16, 2020 4.620 4.660 4.390 4.440 147,400 -0.18(-3.90%)
Oct 15, 2020 4.750 4.750 4.470 4.620 208,505 -0.17(-3.55%)
Oct 14, 2020 4.880 4.880 4.710 4.790 91,177 -0.08(-1.64%)
Oct 13, 2020 4.840 4.910 4.640 4.870 210,568 +0.02(+0.41%)
Oct 12, 2020 4.840 4.980 4.770 4.850 109,342 +0.03(+0.62%)
Oct 09, 2020 4.490 4.830 4.350 4.820 162,800 +0.35(+7.83%)
Oct 08, 2020 4.490 4.536 4.310 4.470 251,471 +0.02(+0.45%)
Oct 07, 2020 4.310 4.480 4.220 4.450 93,573 +0.17(+3.97%)
Oct 06, 2020 4.220 4.470 4.220 4.280 133,318 +0.10(+2.39%)
Oct 05, 2020 4.240 4.470 4.060 4.180 339,857 -0.01(-0.24%)
Oct 02, 2020 4.230 4.340 4.110 4.190 87,000 -0.09(-2.10%)
Oct 01, 2020 4.140 4.380 4.050 4.280 198,628 +0.16(+3.88%)
Sep 30, 2020 4.180 4.250 4.090 4.120 246,690 -0.01(-0.36%)
Sep 29, 2020 4.050 4.260 4.040 4.135 344,683 +0.09(+2.35%)
Sep 28, 2020 4.240 4.330 4.040 4.040 155,987 -0.19(-4.49%)
Sep 25, 2020 4.270 4.470 4.210 4.230 140,000 -0.07(-1.63%)
Sep 24, 2020 4.700 4.960 4.200 4.300 542,408 -0.45(-9.47%)
Sep 23, 2020 4.780 5.164 4.660 4.750 713,408 -0.01(-0.21%)
Sep 22, 2020 4.680 4.820 4.660 4.760 106,606 +0.03(+0.63%)
Sep 21, 2020 4.640 4.760 4.537 4.730 127,380 -0.03(-0.63%)
Sep 18, 2020 4.660 4.820 4.570 4.760 374,400 +0.15(+3.25%)
Sep 17, 2020 4.380 4.640 4.340 4.610 133,383 +0.17(+3.83%)
Sep 16, 2020 4.380 4.640 4.340 4.440 371,897 +0.13(+3.02%)
Sep 15, 2020 4.310 4.638 4.280 4.310 356,575 -0.03(-0.69%)
Sep 14, 2020 4.260 4.570 4.200 4.340 224,978 +0.04(+0.93%)
Sep 11, 2020 5.080 5.080 4.280 4.300 344,400 -0.76(-15.02%)
Sep 10, 2020 5.270 5.460 5.060 5.060 175,023 -0.17(-3.25%)
Sep 09, 2020 5.150 5.267 5.130 5.230 210,494 +0.11(+2.15%)
Sep 08, 2020 5.280 5.310 5.110 5.120 186,801 -0.25(-4.66%)
Sep 04, 2020 5.440 5.460 5.280 5.370 193,900 -0.06(-1.10%)
Sep 03, 2020 5.330 5.550 5.230 5.430 348,489 +0.15(+2.84%)
Sep 02, 2020 5.100 5.320 5.030 5.280 267,354 +0.16(+3.13%)
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.