Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Adamas Pharma
(NQ:
ADMS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
3.400
3.430
3.220
3.230
169,378
-0.17(-5.00%)
Apr 29, 2020
3.320
3.460
3.240
3.400
223,317
+0.20(+6.25%)
Apr 28, 2020
3.440
3.440
3.170
3.200
130,057
-0.12(-3.61%)
Apr 27, 2020
3.370
3.490
3.230
3.320
267,228
+0.01(+0.30%)
Apr 24, 2020
3.320
3.390
3.220
3.310
108,800
+0.02(+0.61%)
Apr 23, 2020
3.450
3.460
3.240
3.290
163,297
-0.15(-4.36%)
Apr 22, 2020
3.410
3.475
3.310
3.440
164,147
+0.09(+2.69%)
Apr 21, 2020
3.470
3.540
3.210
3.350
272,923
-0.16(-4.56%)
Apr 20, 2020
3.370
3.680
3.370
3.510
384,876
+0.07(+2.03%)
Apr 17, 2020
3.110
3.500
3.080
3.440
383,100
+0.43(+14.29%)
Apr 16, 2020
3.430
3.500
2.960
3.010
408,403
-0.33(-9.88%)
Apr 15, 2020
3.190
3.380
3.070
3.340
614,499
+0.06(+1.83%)
Apr 14, 2020
3.120
3.350
3.040
3.280
652,642
+0.22(+7.19%)
Apr 13, 2020
3.330
3.410
2.850
3.060
278,117
+0.07(+2.34%)
Apr 09, 2020
3.150
3.243
2.840
2.990
233,000
-0.06(-1.97%)
Apr 08, 2020
2.860
3.070
2.800
3.050
413,785
+0.21(+7.39%)
Apr 07, 2020
2.900
2.950
2.660
2.840
358,744
-0.01(-0.35%)
Apr 06, 2020
2.650
2.890
2.620
2.850
290,208
+0.26(+10.04%)
Apr 03, 2020
2.630
2.690
2.490
2.590
315,100
-0.06(-2.26%)
Apr 02, 2020
2.670
2.730
2.540
2.650
155,854
-0.03(-1.12%)
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
.