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 31, 2019
3.940
4.120
3.780
4.110
205,723
+0.17(+4.31%)
Oct 30, 2019
3.930
4.030
3.860
3.940
232,007
-0.01(-0.25%)
Oct 29, 2019
3.940
4.000
3.800
3.950
217,744
+0.01(+0.25%)
Oct 28, 2019
3.980
4.130
3.910
3.940
262,306
+0.01(+0.25%)
Oct 25, 2019
3.800
4.090
3.690
3.930
354,100
+0.10(+2.61%)
Oct 24, 2019
3.950
3.950
3.760
3.830
273,072
-0.07(-1.79%)
Oct 23, 2019
4.040
4.040
3.790
3.900
412,132
-0.14(-3.47%)
Oct 22, 2019
3.990
4.080
3.870
4.040
477,160
+0.04(+1.00%)
Oct 21, 2019
4.040
4.120
3.960
4.000
282,372
+0.02(+0.50%)
Oct 18, 2019
3.970
4.020
3.850
3.980
313,700
-0.02(-0.50%)
Oct 17, 2019
4.020
4.120
3.950
4.000
276,916
-0.02(-0.50%)
Oct 16, 2019
4.000
4.210
3.970
4.020
391,822
-0.01(-0.25%)
Oct 15, 2019
3.940
4.040
3.850
4.030
515,348
+0.13(+3.33%)
Oct 14, 2019
3.740
3.950
3.700
3.900
460,231
+0.14(+3.72%)
Oct 11, 2019
3.500
3.780
3.400
3.760
723,900
+0.32(+9.30%)
Oct 10, 2019
3.530
3.740
3.350
3.440
987,414
-0.23(-6.27%)
Oct 09, 2019
3.790
3.842
3.410
3.670
803,928
-0.08(-2.13%)
Oct 08, 2019
4.140
4.230
3.740
3.750
975,337
-0.45(-10.71%)
Oct 07, 2019
4.370
4.450
4.030
4.200
1,292,567
-0.25(-5.62%)
Oct 04, 2019
4.030
4.505
4.000
4.450
1,038,200
+0.42(+10.42%)
Oct 03, 2019
4.130
4.190
3.940
4.030
718,549
-0.10(-2.42%)
Oct 02, 2019
4.290
4.590
4.090
4.130
892,194
-0.25(-5.71%)
Oct 01, 2019
5.070
5.070
4.170
4.380
1,433,424
-0.73(-14.29%)
Sep 30, 2019
6.230
6.230
4.850
5.110
1,623,022
-1.55(-23.33%)
Sep 27, 2019
7.050
7.110
6.550
6.665
374,000
-0.38(-5.39%)
Sep 26, 2019
7.370
7.500
7.030
7.045
441,739
-0.33(-4.54%)
Sep 25, 2019
7.290
7.670
7.290
7.380
560,790
+0.08(+1.10%)
Sep 24, 2019
7.480
7.600
7.190
7.300
996,172
-0.16(-2.14%)
Sep 23, 2019
7.220
7.780
7.200
7.460
1,060,221
+0.13(+1.77%)
Sep 20, 2019
6.740
7.410
6.740
7.330
1,426,200
+0.58(+8.59%)
Sep 19, 2019
6.650
7.160
6.500
6.750
1,461,589
+0.11(+1.66%)
Sep 18, 2019
6.300
6.710
6.250
6.640
1,030,672
+0.34(+5.40%)
Sep 17, 2019
6.260
6.480
6.200
6.300
1,145,401
+0.05(+0.80%)
Sep 16, 2019
6.330
6.530
6.190
6.250
900,777
-0.08(-1.26%)
Sep 13, 2019
6.300
6.480
6.000
6.330
1,285,000
+0.09(+1.44%)
Sep 12, 2019
6.080
6.280
5.840
6.240
430,457
+0.16(+2.63%)
Sep 11, 2019
5.740
6.150
5.740
6.080
274,409
+0.36(+6.29%)
Sep 10, 2019
5.570
5.760
5.430
5.720
210,721
+0.14(+2.51%)
Sep 09, 2019
5.820
5.940
5.510
5.580
325,782
-0.27(-4.62%)
Sep 06, 2019
5.970
6.090
5.830
5.850
284,300
-0.12(-2.01%)
Sep 05, 2019
6.040
6.140
5.870
5.970
203,001
+0.02(+0.34%)
Sep 04, 2019
6.030
6.120
5.800
5.950
251,941
-0.05(-0.83%)
Sep 03, 2019
6.240
6.540
5.980
6.000
603,522
-0.31(-4.91%)
Aug 30, 2019
6.310
6.650
6.250
6.310
1,846,900
+0.01(+0.16%)
Aug 29, 2019
6.010
6.360
6.000
6.300
214,768
+0.34(+5.70%)
Aug 28, 2019
5.920
6.080
5.850
5.960
138,486
+0.04(+0.68%)
Aug 27, 2019
6.080
6.110
5.800
5.920
215,499
-0.11(-1.82%)
Aug 26, 2019
6.130
6.225
5.950
6.030
210,574
-0.03(-0.50%)
Aug 23, 2019
6.150
6.385
6.020
6.060
232,200
-0.07(-1.14%)
Aug 22, 2019
6.210
6.420
6.020
6.130
180,292
-0.01(-0.16%)
Aug 21, 2019
6.230
6.380
6.110
6.140
162,398
-0.04(-0.65%)
Aug 20, 2019
6.230
6.370
6.100
6.180
132,100
-0.02(-0.32%)
Aug 19, 2019
6.500
6.660
6.150
6.200
203,176
-0.22(-3.43%)
Aug 16, 2019
6.340
6.720
6.250
6.420
302,900
+0.14(+2.23%)
Aug 15, 2019
6.050
6.320
5.990
6.280
452,700
+0.22(+3.63%)
Aug 14, 2019
6.130
6.250
6.020
6.060
822,681
-0.16(-2.57%)
Aug 13, 2019
6.430
6.590
6.120
6.220
226,134
-0.18(-2.81%)
Aug 12, 2019
6.060
6.520
6.060
6.400
238,236
+0.35(+5.79%)
Aug 09, 2019
6.100
6.120
4.870
6.050
948,800
-0.07(-1.14%)
Aug 08, 2019
6.010
6.470
6.010
6.120
333,799
+0.11(+1.83%)
Aug 07, 2019
6.010
6.160
5.940
6.010
337,105
-0.04(-0.66%)
Aug 06, 2019
6.040
6.140
5.850
6.050
383,194
+0.05(+0.83%)
Aug 05, 2019
6.000
6.050
5.900
6.000
485,019
-0.10(-1.64%)
Aug 02, 2019
6.010
6.140
5.900
6.100
267,100
+0.09(+1.50%)
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
.