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 (%)
Jan 29, 2021
5.510
5.910
5.375
5.910
1,395,400
+0.54(+10.06%)
Jan 28, 2021
5.730
5.730
5.150
5.370
820,982
-0.17(-3.07%)
Jan 27, 2021
5.820
5.940
5.390
5.540
894,501
-0.08(-1.42%)
Jan 26, 2021
5.540
5.850
5.130
5.620
1,905,924
+0.54(+10.63%)
Jan 25, 2021
5.000
5.250
4.810
5.080
707,623
+0.36(+7.63%)
Jan 22, 2021
4.550
4.770
4.460
4.720
163,400
+0.21(+4.66%)
Jan 21, 2021
4.630
4.630
4.450
4.510
91,978
-0.08(-1.74%)
Jan 20, 2021
4.590
4.670
4.380
4.590
153,021
+0.07(+1.55%)
Jan 19, 2021
4.490
4.730
4.490
4.520
134,770
+0.06(+1.35%)
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
.