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 (%)
Oct 30, 2020
3.270
3.380
2.960
3.040
275,600
-0.24(-7.32%)
Oct 29, 2020
3.350
3.480
3.200
3.280
234,630
-0.03(-0.91%)
Oct 28, 2020
3.440
3.490
3.265
3.310
92,063
-0.16(-4.61%)
Oct 27, 2020
3.530
3.540
3.420
3.470
116,505
-0.02(-0.57%)
Oct 26, 2020
3.480
3.540
3.440
3.490
110,679
-0.06(-1.69%)
Oct 23, 2020
3.680
3.700
3.470
3.550
168,400
-0.13(-3.53%)
Oct 22, 2020
3.740
3.770
3.600
3.680
191,972
-0.05(-1.34%)
Oct 21, 2020
3.870
3.950
3.710
3.730
126,025
-0.17(-4.36%)
Oct 20, 2020
4.320
4.450
3.820
3.900
510,695
-0.37(-8.67%)
Oct 19, 2020
4.480
4.520
4.190
4.270
87,128
-0.17(-3.83%)
Oct 16, 2020
4.620
4.660
4.390
4.440
147,400
-0.18(-3.90%)
Oct 15, 2020
4.750
4.750
4.470
4.620
208,505
-0.17(-3.55%)
Oct 14, 2020
4.880
4.880
4.710
4.790
91,177
-0.08(-1.64%)
Oct 13, 2020
4.840
4.910
4.640
4.870
210,568
+0.02(+0.41%)
Oct 12, 2020
4.840
4.980
4.770
4.850
109,342
+0.03(+0.62%)
Oct 09, 2020
4.490
4.830
4.350
4.820
162,800
+0.35(+7.83%)
Oct 08, 2020
4.490
4.536
4.310
4.470
251,471
+0.02(+0.45%)
Oct 07, 2020
4.310
4.480
4.220
4.450
93,573
+0.17(+3.97%)
Oct 06, 2020
4.220
4.470
4.220
4.280
133,318
+0.10(+2.39%)
Oct 05, 2020
4.240
4.470
4.060
4.180
339,857
-0.01(-0.24%)
Oct 02, 2020
4.230
4.340
4.110
4.190
87,000
-0.09(-2.10%)
Oct 01, 2020
4.140
4.380
4.050
4.280
198,628
+0.16(+3.88%)
Sep 30, 2020
4.180
4.250
4.090
4.120
246,690
-0.01(-0.36%)
Sep 29, 2020
4.050
4.260
4.040
4.135
344,683
+0.09(+2.35%)
Sep 28, 2020
4.240
4.330
4.040
4.040
155,987
-0.19(-4.49%)
Sep 25, 2020
4.270
4.470
4.210
4.230
140,000
-0.07(-1.63%)
Sep 24, 2020
4.700
4.960
4.200
4.300
542,408
-0.45(-9.47%)
Sep 23, 2020
4.780
5.164
4.660
4.750
713,408
-0.01(-0.21%)
Sep 22, 2020
4.680
4.820
4.660
4.760
106,606
+0.03(+0.63%)
Sep 21, 2020
4.640
4.760
4.537
4.730
127,380
-0.03(-0.63%)
Sep 18, 2020
4.660
4.820
4.570
4.760
374,400
+0.15(+3.25%)
Sep 17, 2020
4.380
4.640
4.340
4.610
133,383
+0.17(+3.83%)
Sep 16, 2020
4.380
4.640
4.340
4.440
371,897
+0.13(+3.02%)
Sep 15, 2020
4.310
4.638
4.280
4.310
356,575
-0.03(-0.69%)
Sep 14, 2020
4.260
4.570
4.200
4.340
224,978
+0.04(+0.93%)
Sep 11, 2020
5.080
5.080
4.280
4.300
344,400
-0.76(-15.02%)
Sep 10, 2020
5.270
5.460
5.060
5.060
175,023
-0.17(-3.25%)
Sep 09, 2020
5.150
5.267
5.130
5.230
210,494
+0.11(+2.15%)
Sep 08, 2020
5.280
5.310
5.110
5.120
186,801
-0.25(-4.66%)
Sep 04, 2020
5.440
5.460
5.280
5.370
193,900
-0.06(-1.10%)
Sep 03, 2020
5.330
5.550
5.230
5.430
348,489
+0.15(+2.84%)
Sep 02, 2020
5.100
5.320
5.030
5.280
267,354
+0.16(+3.13%)
Sep 01, 2020
5.130
5.200
5.080
5.120
193,105
-0.06(-1.16%)
Aug 31, 2020
5.150
5.250
5.090
5.180
255,685
+0.06(+1.17%)
Aug 28, 2020
5.140
5.280
5.040
5.120
452,700
+0.07(+1.39%)
Aug 27, 2020
4.890
5.080
4.860
5.050
361,798
+0.19(+3.91%)
Aug 26, 2020
4.760
4.880
4.600
4.860
248,682
+0.06(+1.25%)
Aug 25, 2020
4.460
4.870
4.440
4.800
439,406
+0.32(+7.14%)
Aug 24, 2020
4.640
4.810
4.290
4.480
610,995
-0.03(-0.67%)
Aug 21, 2020
4.820
4.920
4.470
4.510
475,500
-0.36(-7.39%)
Aug 20, 2020
4.920
4.920
4.720
4.870
245,375
-0.10(-2.01%)
Aug 19, 2020
4.950
5.180
4.900
4.970
391,807
+0.06(+1.22%)
Aug 18, 2020
5.090
5.200
4.770
4.910
488,827
-0.14(-2.77%)
Aug 17, 2020
4.870
5.300
4.850
5.050
917,314
+0.25(+5.21%)
Aug 14, 2020
4.690
4.840
4.630
4.800
291,900
+0.08(+1.69%)
Aug 13, 2020
4.780
5.080
4.590
4.720
762,366
-0.03(-0.63%)
Aug 12, 2020
4.590
4.900
4.510
4.750
885,092
+0.16(+3.49%)
Aug 11, 2020
4.980
5.020
4.550
4.590
1,485,514
-0.39(-7.83%)
Aug 10, 2020
3.880
5.390
3.820
4.980
6,811,885
+1.20(+31.75%)
Aug 07, 2020
3.200
4.140
3.190
3.780
5,946,300
+1.17(+44.83%)
Aug 06, 2020
2.630
2.670
2.570
2.610
503,465
-0.03(-1.14%)
Aug 05, 2020
2.610
2.640
2.560
2.640
236,455
+0.06(+2.52%)
Aug 04, 2020
2.580
2.650
2.560
2.575
178,807
-0.01(-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
.