Financial News

Adamas Pharma (NQ: ADMS )

4.460 USD -0.070 (-1.55%)
Official Closing Price Updated: 7:36 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 4.500 4.723 4.350 4.460 100,200 -0.07(-1.55%)
Jan 14, 2021 4.580 4.660 4.460 4.530 118,890 +0.07(+1.57%)
Jan 13, 2021 4.570 4.680 4.330 4.460 129,013 -0.10(-2.19%)
Jan 12, 2021 4.680 4.810 4.500 4.560 102,381 -0.11(-2.36%)
Jan 11, 2021 4.600 4.820 4.550 4.670 97,941 +0.01(+0.21%)
Jan 08, 2021 4.840 4.990 4.580 4.660 204,500 -0.13(-2.71%)
Jan 07, 2021 4.550 4.860 4.550 4.790 418,382 +0.22(+4.81%)
Jan 06, 2021 4.700 4.860 4.550 4.570 176,488 -0.06(-1.30%)
Jan 05, 2021 4.530 4.730 4.460 4.630 126,080 +0.15(+3.35%)
Jan 04, 2021 4.390 4.530 4.230 4.480 84,671 +0.15(+3.46%)
Dec 31, 2020 4.330 4.330 4.330 153,251 -0.20(-4.42%)
Dec 30, 2020 4.180 4.550 4.110 4.530 153,251 +0.38(+9.16%)
Dec 29, 2020 4.260 4.340 4.110 4.150 137,310 -0.16(-3.71%)
Dec 28, 2020 4.620 4.620 4.280 4.310 154,994 -0.27(-5.90%)
Dec 24, 2020 4.610 4.720 4.450 4.580 68,700 +0.00(+0.00%)
Dec 23, 2020 4.730 4.916 4.500 4.580 136,085 -0.13(-2.76%)
Dec 22, 2020 4.960 5.000 4.700 4.710 179,958 -0.22(-4.46%)
Dec 21, 2020 4.940 4.980 4.750 4.930 163,372 -0.10(-1.99%)
Dec 18, 2020 5.150 5.230 4.940 5.030 137,500 -0.08(-1.57%)
Dec 17, 2020 5.180 5.300 5.100 5.110 85,506 -0.01(-0.20%)
Dec 16, 2020 5.020 5.400 5.000 5.120 256,255 +0.10(+1.99%)
Dec 15, 2020 4.890 5.080 4.805 5.020 219,088 +0.20(+4.15%)
Dec 14, 2020 4.860 4.990 4.770 4.820 124,398 -0.04(-0.82%)
Dec 11, 2020 4.950 5.050 4.800 4.860 120,200 -0.07(-1.42%)
Dec 10, 2020 4.970 5.180 4.890 4.930 653,769 -0.03(-0.60%)
Dec 09, 2020 4.980 5.090 4.830 4.960 161,645 +0.01(+0.20%)
Dec 08, 2020 4.820 4.980 4.700 4.950 252,888 +0.07(+1.43%)
Dec 07, 2020 4.890 5.130 4.830 4.880 189,537 -0.01(-0.20%)
Dec 04, 2020 4.850 4.950 4.760 4.890 198,000 +0.09(+1.87%)
Dec 03, 2020 4.800 4.900 4.780 4.800 146,520 +0.03(+0.63%)
Dec 02, 2020 4.400 4.850 4.320 4.770 391,445 +0.36(+8.16%)
Dec 01, 2020 4.530 4.560 4.220 4.410 119,463 -0.12(-2.65%)
Nov 30, 2020 4.470 4.570 4.460 4.530 168,089 +0.08(+1.80%)
Nov 27, 2020 4.370 4.545 4.330 4.450 119,800 +0.07(+1.60%)
Nov 25, 2020 4.300 4.440 4.225 4.380 100,000 +0.08(+1.86%)
Nov 24, 2020 4.350 4.390 4.110 4.300 121,346 +0.01(+0.23%)
Nov 23, 2020 4.360 4.464 4.210 4.290 71,015 -0.06(-1.38%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback