FinancialContent is the trusted provider of stock market information to the media industry.
Adamas Pharma (NQ: ADMS)
11.24 USD  +0.56 (+5.24%)
Official Closing Price  /  Updated: 5:01 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 10.70 11.25 10.70 11.24 640,050 +0.56(+5.24%)
Feb 19, 2019 10.69 10.78 10.22 10.68 594,624 +0.15(+1.42%)
Feb 15, 2019 10.00 10.59 9.920 10.53 632,000 +0.61(+6.15%)
Feb 14, 2019 9.280 9.980 9.160 9.920 515,883 +0.61(+6.55%)
Feb 13, 2019 9.140 9.690 9.100 9.310 445,257 +0.23(+2.53%)
Feb 12, 2019 9.040 9.250 9.000 9.080 472,848 +0.09(+1.00%)
Feb 11, 2019 9.060 9.120 8.790 8.990 379,776 +0.02(+0.22%)
Feb 08, 2019 8.950 9.120 8.900 8.970 283,900 +0.01(+0.11%)
Feb 07, 2019 9.000 9.140 8.790 8.960 412,235 -0.07(-0.78%)
Feb 06, 2019 9.350 9.350 8.850 9.030 355,696 -0.27(-2.90%)
Feb 05, 2019 8.920 9.370 8.920 9.300 803,334 +0.43(+4.85%)
Feb 04, 2019 9.060 9.220 8.600 8.870 833,396 -0.21(-2.31%)
Feb 01, 2019 8.990 9.220 8.720 9.080 342,800 +0.08(+0.89%)
Jan 31, 2019 8.910 9.090 8.800 9.000 530,530 +0.11(+1.24%)
Jan 30, 2019 8.450 9.020 8.370 8.890 443,597 +0.49(+5.77%)
Jan 29, 2019 8.550 8.870 8.250 8.405 399,655 -0.12(-1.47%)
Jan 28, 2019 8.650 8.650 8.260 8.530 274,239 -0.25(-2.85%)
Jan 25, 2019 8.730 8.790 8.270 8.780 408,600 +0.12(+1.39%)
Jan 24, 2019 8.590 8.800 8.340 8.660 369,436 +0.05(+0.58%)
Jan 23, 2019 8.710 8.890 8.480 8.610 270,611 -0.06(-0.69%)
Jan 22, 2019 8.920 8.930 8.540 8.670 271,291 -0.35(-3.88%)
Jan 18, 2019 8.940 9.120 8.740 9.020 324,200 +0.09(+1.01%)
Jan 17, 2019 8.560 8.990 8.440 8.930 548,384 +0.34(+3.96%)
Jan 16, 2019 8.740 8.890 8.550 8.590 418,199 -0.13(-1.49%)
Jan 15, 2019 8.810 8.950 8.530 8.720 395,151 -0.03(-0.34%)
Jan 14, 2019 9.110 9.460 8.730 8.750 558,513 -0.47(-5.10%)
Jan 11, 2019 9.300 9.330 9.060 9.220 493,200 -0.10(-1.07%)
Jan 10, 2019 9.350 9.830 9.120 9.320 568,255 -0.05(-0.53%)
Jan 09, 2019 9.540 9.540 9.200 9.370 418,622 -0.19(-1.99%)
Jan 08, 2019 9.780 9.911 9.410 9.560 377,467 -0.06(-0.62%)
Jan 07, 2019 10.00 10.65 9.380 9.620 950,363 +0.41(+4.45%)
Jan 04, 2019 9.350 9.460 8.910 9.210 324,000 -0.05(-0.54%)
Jan 03, 2019 9.000 9.780 8.920 9.260 567,217 +0.19(+2.09%)
Jan 02, 2019 8.360 9.230 8.220 9.070 349,771 +0.53(+6.21%)
Dec 31, 2018 8.450 8.640 8.245 8.540 308,300 +0.09(+1.07%)
Dec 28, 2018 8.480 8.640 8.160 8.450 365,700 +0.00(+0.00%)
Dec 27, 2018 8.160 8.540 7.870 8.450 567,943 +0.12(+1.44%)
Dec 26, 2018 7.830 8.370 7.710 8.330 582,259 +0.58(+7.48%)
Dec 24, 2018 7.820 8.160 7.460 7.750 408,300 -0.09(-1.15%)
Dec 21, 2018 7.840 8.340 7.480 7.840 3,226,400 +0.06(+0.77%)
Dec 20, 2018 7.840 7.968 7.420 7.780 745,519 -0.08(-1.02%)
Dec 19, 2018 8.130 8.500 7.641 7.860 983,987 -0.24(-2.96%)
Dec 18, 2018 8.850 8.980 7.970 8.100 953,387 -0.68(-7.74%)
Dec 17, 2018 9.230 9.420 8.760 8.780 689,931 -0.52(-5.59%)
Dec 14, 2018 9.390 9.760 9.280 9.300 597,100 -0.18(-1.90%)
Dec 13, 2018 9.600 9.780 9.450 9.480 393,176 -0.21(-2.17%)
Dec 12, 2018 9.660 9.870 9.660 9.690 349,394 +0.14(+1.47%)
Dec 11, 2018 10.00 10.00 9.520 9.550 301,592 -0.26(-2.65%)
Dec 10, 2018 9.950 10.06 9.260 9.810 417,977 -0.17(-1.70%)
Dec 07, 2018 9.970 10.20 9.795 9.980 413,600 -0.03(-0.30%)
Dec 06, 2018 9.830 10.07 9.030 10.01 995,340 -0.13(-1.28%)
Dec 04, 2018 11.00 11.01 10.09 10.14 629,800 -0.93(-8.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More