Adamas Pharma (NQ: ADMS )

4.780 USD -0.100 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 4.900 4.900 4.760 4.780 106,701 -0.10(-2.05%)
Sep 21, 2021 4.870 4.970 4.750 4.880 168,576 +0.08(+1.67%)
Sep 20, 2021 4.920 4.940 4.830 4.800 164,449 -0.25(-4.95%)
Sep 17, 2021 4.710 5.050 4.520 5.050 417,334 +0.30(+6.32%)
Sep 16, 2021 4.620 4.750 4.500 4.750 156,402 +0.10(+2.15%)
Sep 15, 2021 4.530 4.780 4.510 4.650 316,208 +0.10(+2.20%)
Sep 14, 2021 4.550 4.600 4.490 4.550 202,100 -0.01(-0.22%)
Sep 13, 2021 4.610 4.670 4.490 4.560 140,533 +0.01(+0.22%)
Sep 10, 2021 4.560 4.670 4.460 4.550 135,374 -0.01(-0.22%)
Sep 09, 2021 4.570 4.650 4.510 4.560 85,618 +0.00(+0.00%)
Sep 08, 2021 4.600 4.610 4.490 4.560 82,494 -0.04(-0.87%)
Sep 07, 2021 4.760 4.820 4.570 4.600 151,774 -0.15(-3.16%)
Sep 03, 2021 4.730 4.825 4.660 4.750 93,532 +0.02(+0.42%)
Sep 02, 2021 4.640 4.740 4.630 4.730 77,441 +0.08(+1.72%)
Sep 01, 2021 4.720 4.780 4.580 4.650 46,769 -0.06(-1.27%)
Aug 31, 2021 4.570 4.780 4.561 4.710 159,994 +0.18(+3.97%)
Aug 30, 2021 4.500 4.690 4.470 4.530 100,035 +0.05(+1.12%)
Aug 27, 2021 4.670 4.730 4.410 4.480 357,707 -0.22(-4.68%)
Aug 26, 2021 4.720 4.820 4.670 4.700 73,006 +0.03(+0.64%)
Aug 25, 2021 4.450 4.830 4.450 4.670 138,958 +0.19(+4.24%)
Aug 24, 2021 4.630 4.630 4.420 4.480 212,466 -0.15(-3.24%)
Aug 23, 2021 4.460 4.690 4.310 4.630 226,200 +0.29(+6.68%)
Aug 20, 2021 4.250 4.430 4.170 4.340 131,803 +0.08(+1.88%)
Aug 19, 2021 4.140 4.320 4.090 4.260 327,580 +0.06(+1.43%)
Aug 18, 2021 4.320 4.370 4.130 4.200 302,817 -0.12(-2.67%)
Aug 17, 2021 4.110 4.385 4.110 4.315 216,209 +0.16(+3.73%)
Aug 16, 2021 4.500 4.510 4.020 4.160 564,855 -0.34(-7.56%)
Aug 13, 2021 4.550 4.590 4.460 4.500 1,122,693 -0.04(-0.88%)
Aug 12, 2021 4.400 4.590 4.370 4.540 228,385 +0.09(+2.02%)
Aug 11, 2021 4.630 4.657 4.200 4.450 420,033 -0.15(-3.26%)
Aug 10, 2021 5.080 5.300 4.600 4.600 935,245 -0.50(-9.80%)
Aug 09, 2021 5.230 5.320 5.040 5.100 136,982 -0.17(-3.23%)
Aug 06, 2021 5.310 5.400 5.230 5.270 82,380 -0.08(-1.50%)
Aug 05, 2021 5.240 5.390 5.100 5.350 168,661 +0.11(+2.10%)
Aug 04, 2021 5.300 5.500 5.200 5.240 268,787 -0.05(-0.95%)
Aug 03, 2021 5.010 5.290 4.900 5.290 314,383 +0.29(+5.80%)
Aug 02, 2021 4.800 5.070 4.800 5.000 173,191 +0.22(+4.60%)
Jul 30, 2021 4.870 4.970 4.710 4.780 132,187 -0.13(-2.65%)
Jul 29, 2021 5.000 5.050 4.860 4.910 88,934 -0.06(-1.21%)
Jul 28, 2021 4.850 4.980 4.770 4.970 120,702 +0.17(+3.54%)
Jul 27, 2021 4.750 4.853 4.590 4.800 152,264 -0.01(-0.21%)
Jul 26, 2021 4.890 4.990 4.760 4.810 258,620 -0.13(-2.63%)
Jul 23, 2021 5.020 5.029 4.830 4.940 165,252 -0.08(-1.59%)
Jul 22, 2021 5.500 5.560 5.000 5.020 231,743 -0.10(-1.95%)
Jul 21, 2021 4.950 5.197 4.940 5.120 97,962 +0.15(+3.02%)
Jul 20, 2021 4.900 5.070 4.900 4.970 187,315 +0.02(+0.40%)
Jul 19, 2021 4.990 5.060 4.830 4.950 393,162 -0.13(-2.56%)
Jul 16, 2021 5.100 5.210 5.040 5.080 133,658 -0.05(-0.97%)
Jul 15, 2021 5.070 5.140 4.960 5.130 303,945 +0.00(+0.00%)
Jul 14, 2021 5.230 5.230 5.060 5.130 157,151 -0.08(-1.54%)
Jul 13, 2021 5.210 5.250 5.080 5.210 143,486 +0.01(+0.19%)
Jul 12, 2021 5.380 5.460 5.110 5.200 172,540 -0.16(-2.99%)
Jul 09, 2021 5.300 5.450 5.180 5.360 89,384 +0.12(+2.29%)
Jul 08, 2021 5.413 5.424 5.110 5.240 334,879 -0.30(-5.42%)
Jul 07, 2021 5.620 5.900 5.400 5.540 384,815 -0.07(-1.25%)
Jul 06, 2021 5.340 5.870 5.311 5.610 480,129 +0.24(+4.47%)
Jul 02, 2021 5.590 5.590 5.290 5.370 172,851 -0.21(-3.76%)
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.