Adamas Pharma (NQ: ADMS )

5.350 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 5.280 5.600 5.280 5.350 208,229 +0.01(+0.19%)
Jun 23, 2021 5.090 5.370 5.050 5.340 162,189 +0.29(+5.74%)
Jun 22, 2021 5.180 5.190 5.000 5.050 249,044 -0.15(-2.88%)
Jun 21, 2021 5.370 5.370 5.100 5.200 212,972 -0.18(-3.35%)
Jun 18, 2021 5.250 5.530 5.220 5.380 717,662 +0.19(+3.66%)
Jun 17, 2021 5.130 5.350 5.090 5.190 324,954 -0.01(-0.19%)
Jun 16, 2021 5.010 5.240 5.010 5.200 231,927 +0.19(+3.79%)
Jun 15, 2021 5.040 5.090 4.860 5.010 320,176 -0.05(-0.99%)
Jun 14, 2021 5.100 5.230 5.060 5.060 148,843 -0.03(-0.59%)
Jun 11, 2021 5.150 5.320 5.080 5.090 226,466 -0.06(-1.17%)
Jun 10, 2021 4.990 5.250 4.920 5.150 569,663 +0.28(+5.75%)
Jun 09, 2021 4.950 5.090 4.840 4.870 1,135,997 -0.03(-0.61%)
Jun 08, 2021 5.030 5.090 4.870 4.900 209,203 -0.10(-2.00%)
Jun 07, 2021 5.170 5.200 4.950 5.000 396,616 -0.14(-2.72%)
Jun 04, 2021 5.120 5.250 5.110 5.140 163,108 +0.02(+0.39%)
Jun 03, 2021 5.200 5.600 5.060 5.120 614,306 -0.09(-1.73%)
Jun 02, 2021 5.220 5.350 5.125 5.210 561,465 -0.03(-0.57%)
Jun 01, 2021 5.520 5.530 5.110 5.240 250,564 -0.29(-5.24%)
May 28, 2021 5.050 5.560 5.013 5.530 369,629 +0.47(+9.29%)
May 27, 2021 5.080 5.240 5.010 5.060 147,128 +0.01(+0.20%)
May 26, 2021 5.000 5.210 4.950 5.050 292,478 +0.06(+1.20%)
May 25, 2021 5.120 5.180 4.950 4.990 125,414 -0.10(-1.96%)
May 24, 2021 5.230 5.240 5.080 5.090 186,783 -0.13(-2.49%)
May 21, 2021 5.280 5.365 5.150 5.220 578,508 +0.00(+0.00%)
May 20, 2021 5.030 5.295 5.000 5.220 204,082 +0.21(+4.19%)
May 19, 2021 5.130 5.130 4.920 5.010 154,143 -0.09(-1.76%)
May 18, 2021 5.000 5.170 4.960 5.100 303,891 +0.15(+3.03%)
May 17, 2021 5.020 5.060 4.910 4.950 134,200 -0.14(-2.75%)
May 14, 2021 4.920 5.100 4.840 5.090 412,836 +0.19(+3.88%)
May 13, 2021 5.400 5.488 4.850 4.900 362,585 -0.44(-8.24%)
May 12, 2021 5.400 5.710 5.290 5.340 462,145 -0.08(-1.48%)
May 11, 2021 5.056 5.550 4.928 5.420 477,888 +0.47(+9.49%)
May 10, 2021 5.130 5.130 4.910 4.950 147,798 -0.20(-3.88%)
May 07, 2021 5.050 5.220 5.050 5.150 205,403 +0.13(+2.59%)
May 06, 2021 5.430 5.430 5.000 5.020 458,421 -0.41(-7.55%)
May 05, 2021 5.540 5.730 5.350 5.430 293,158 +0.00(+0.00%)
May 04, 2021 5.790 5.810 5.390 5.430 252,410 -0.44(-7.50%)
May 03, 2021 5.710 5.910 5.560 5.870 236,433 +0.23(+4.08%)
Apr 30, 2021 5.484 5.810 5.484 5.640 299,600 +0.02(+0.36%)
Apr 29, 2021 5.870 5.970 5.475 5.620 403,613 -0.22(-3.77%)
Apr 28, 2021 5.940 6.210 5.790 5.840 590,469 -0.12(-2.01%)
Apr 27, 2021 5.890 5.980 5.640 5.960 380,407 +0.11(+1.88%)
Apr 26, 2021 5.280 5.910 5.280 5.850 460,006 +0.40(+7.34%)
Apr 23, 2021 5.340 5.520 5.230 5.450 329,700 +0.11(+2.06%)
Apr 22, 2021 5.330 5.420 5.185 5.340 245,240 +0.01(+0.19%)
Apr 21, 2021 5.160 5.330 5.050 5.330 412,052 +0.17(+3.29%)
Apr 20, 2021 5.240 5.260 5.010 5.160 485,418 -0.14(-2.64%)
Apr 19, 2021 5.080 5.388 4.960 5.300 520,528 +0.21(+4.13%)
Apr 16, 2021 5.080 5.140 4.818 5.090 1,135,300 -0.01(-0.20%)
Apr 15, 2021 5.000 5.180 4.840 5.100 618,274 +0.16(+3.24%)
Apr 14, 2021 4.700 4.990 4.560 4.940 297,808 +0.22(+4.66%)
Apr 13, 2021 4.520 4.800 4.460 4.720 437,989 +0.20(+4.42%)
Apr 12, 2021 4.450 4.560 4.450 4.520 138,080 +0.00(+0.00%)
Apr 09, 2021 4.540 4.650 4.430 4.520 166,800 -0.07(-1.53%)
Apr 08, 2021 4.680 4.680 4.470 4.590 356,191 -0.08(-1.71%)
Apr 07, 2021 4.940 5.000 4.560 4.670 234,729 -0.27(-5.47%)
Apr 06, 2021 5.110 5.170 4.880 4.940 117,938 -0.24(-4.63%)
Apr 05, 2021 5.180 5.180 5.010 5.180 68,461 +0.03(+0.58%)
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.