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 (%)
Nov 23, 2021
8.220
0
+0.06(+0.74%)
Nov 22, 2021
8.160
8.210
8.150
8.160
1,135,748
+0.00(+0.00%)
Nov 19, 2021
8.170
8.190
8.150
8.160
348,528
-0.01(-0.12%)
Nov 18, 2021
8.180
8.180
8.170
8.170
1,259,865
-0.03(-0.37%)
Nov 17, 2021
8.150
8.250
8.145
8.200
775,726
+0.05(+0.61%)
Nov 16, 2021
8.130
8.200
8.130
8.150
625,221
+0.02(+0.25%)
Nov 15, 2021
8.170
8.170
8.130
8.130
348,050
-0.07(-0.85%)
Nov 12, 2021
8.140
8.200
8.110
8.200
1,499,583
+0.06(+0.74%)
Nov 11, 2021
8.160
8.180
8.140
8.140
458,482
-0.02(-0.25%)
Nov 10, 2021
8.140
8.160
373,743
+0.01(+0.12%)
Nov 09, 2021
8.170
8.180
8.140
8.150
426,175
-0.03(-0.37%)
Nov 08, 2021
8.160
8.200
8.160
8.180
721,477
-0.02(-0.24%)
Nov 05, 2021
8.170
8.200
8.150
8.200
558,099
+0.02(+0.24%)
Nov 04, 2021
8.170
8.200
8.120
8.180
716,245
-0.05(-0.61%)
Nov 03, 2021
8.150
8.240
8.140
8.230
1,145,240
+0.06(+0.73%)
Nov 02, 2021
8.150
8.190
8.150
8.170
426,846
+0.01(+0.12%)
Nov 01, 2021
8.120
8.240
8.110
8.160
351,283
+0.05(+0.62%)
Oct 29, 2021
8.090
8.140
8.090
8.110
434,531
-0.01(-0.12%)
Oct 28, 2021
8.080
8.130
8.120
635,475
+0.02(+0.25%)
Oct 27, 2021
8.060
8.130
8.030
8.100
1,253,361
+0.03(+0.37%)
Oct 26, 2021
8.050
8.070
985,505
+0.02(+0.25%)
Oct 25, 2021
8.000
8.070
8.050
3,188,941
+0.04(+0.50%)
Oct 22, 2021
8.000
8.045
7.990
8.010
1,297,608
+0.01(+0.12%)
Oct 21, 2021
8.000
8.000
7.970
8.000
1,048,821
+0.03(+0.38%)
Oct 20, 2021
8.000
8.030
7.945
7.970
1,734,287
-0.03(-0.38%)
Oct 19, 2021
8.030
8.050
7.820
8.000
2,831,044
-0.03(-0.37%)
Oct 18, 2021
8.070
8.080
8.000
8.030
3,775,405
-0.04(-0.50%)
Oct 15, 2021
8.070
8.080
8.060
8.070
953,656
+0.00(+0.00%)
Oct 14, 2021
8.070
8.080
8.060
8.070
1,900,302
+0.00(+0.00%)
Oct 13, 2021
8.060
8.070
8.050
8.070
2,813,046
-0.01(-0.12%)
Oct 12, 2021
8.050
8.090
8.040
8.080
4,507,808
+0.01(+0.12%)
Oct 11, 2021
7.930
8.100
7.900
8.070
32,295,012
+3.46(+75.05%)
Oct 08, 2021
4.510
4.726
4.490
4.610
63,175
+0.10(+2.22%)
Oct 07, 2021
4.670
4.710
4.490
4.510
82,283
-0.16(-3.43%)
Oct 06, 2021
4.540
4.700
4.480
4.670
100,169
+0.12(+2.64%)
Oct 05, 2021
4.660
4.930
4.510
4.550
109,432
-0.10(-2.15%)
Oct 04, 2021
4.720
4.770
4.600
4.650
87,522
-0.11(-2.31%)
Oct 01, 2021
4.890
4.890
4.680
4.760
62,638
-0.15(-3.05%)
Sep 30, 2021
4.900
4.910
4.770
4.910
45,089
+0.04(+0.82%)
Sep 29, 2021
5.150
5.160
4.860
4.870
111,541
-0.29(-5.62%)
Sep 28, 2021
5.140
5.200
5.010
5.160
193,789
-0.02(-0.39%)
Sep 27, 2021
4.840
5.235
4.720
5.180
387,367
+0.30(+6.15%)
Sep 24, 2021
4.810
4.960
4.768
4.880
72,707
+0.02(+0.41%)
Sep 23, 2021
4.830
4.890
4.740
4.860
71,301
+0.08(+1.67%)
Sep 22, 2021
4.900
4.900
4.760
4.780
106,701
-0.10(-2.05%)
Sep 21, 2021
4.870
4.970
4.750
4.880
168,576
+0.08(+1.67%)
Sep 20, 2021
4.920
4.940
4.830
4.800
164,449
-0.25(-4.95%)
Sep 17, 2021
4.710
5.050
4.520
5.050
417,334
+0.30(+6.32%)
Sep 16, 2021
4.620
4.750
4.500
4.750
156,402
+0.10(+2.15%)
Sep 15, 2021
4.530
4.780
4.510
4.650
316,208
+0.10(+2.20%)
Sep 14, 2021
4.550
4.600
4.490
4.550
202,100
-0.01(-0.22%)
Sep 13, 2021
4.610
4.670
4.490
4.560
140,533
+0.01(+0.22%)
Sep 10, 2021
4.560
4.670
4.460
4.550
135,374
-0.01(-0.22%)
Sep 09, 2021
4.570
4.650
4.510
4.560
85,618
+0.00(+0.00%)
Sep 08, 2021
4.600
4.610
4.490
4.560
82,494
-0.04(-0.87%)
Sep 07, 2021
4.760
4.820
4.570
4.600
151,774
-0.15(-3.16%)
Sep 03, 2021
4.730
4.825
4.660
4.750
93,532
+0.02(+0.42%)
Sep 02, 2021
4.640
4.740
4.630
4.730
77,441
+0.08(+1.72%)
Sep 01, 2021
4.720
4.780
4.580
4.650
46,769
-0.06(-1.27%)
Aug 31, 2021
4.570
4.780
4.561
4.710
159,994
+0.18(+3.97%)
Aug 30, 2021
4.500
4.690
4.470
4.530
100,035
+0.05(+1.12%)
Aug 27, 2021
4.670
4.730
4.410
4.480
357,707
-0.22(-4.68%)
Aug 26, 2021
4.720
4.820
4.670
4.700
73,006
+0.03(+0.64%)
Aug 25, 2021
4.450
4.830
4.450
4.670
138,958
+0.19(+4.24%)
Aug 24, 2021
4.630
4.630
4.420
4.480
212,466
-0.15(-3.24%)
Aug 23, 2021
4.460
4.690
4.310
4.630
226,200
+0.29(+6.68%)
Aug 20, 2021
4.250
4.430
4.170
4.340
131,803
+0.08(+1.88%)
Aug 19, 2021
4.140
4.320
4.090
4.260
327,580
+0.06(+1.43%)
Aug 18, 2021
4.320
4.370
4.130
4.200
302,817
-0.12(-2.67%)
Aug 17, 2021
4.110
4.385
4.110
4.315
216,209
+0.16(+3.73%)
Aug 16, 2021
4.500
4.510
4.020
4.160
564,855
-0.34(-7.56%)
Aug 13, 2021
4.550
4.590
4.460
4.500
1,122,693
-0.04(-0.88%)
Aug 12, 2021
4.400
4.590
4.370
4.540
228,385
+0.09(+2.02%)
Aug 11, 2021
4.630
4.657
4.200
4.450
420,033
-0.15(-3.26%)
Aug 10, 2021
5.080
5.300
4.600
4.600
935,245
-0.50(-9.80%)
Aug 09, 2021
5.230
5.320
5.040
5.100
136,982
-0.17(-3.23%)
Aug 06, 2021
5.310
5.400
5.230
5.270
82,380
-0.08(-1.50%)
Aug 05, 2021
5.240
5.390
5.100
5.350
168,661
+0.11(+2.10%)
Aug 04, 2021
5.300
5.500
5.200
5.240
268,787
-0.05(-0.95%)
Aug 03, 2021
5.010
5.290
4.900
5.290
314,383
+0.29(+5.80%)
Aug 02, 2021
4.800
5.070
4.800
5.000
173,191
+0.22(+4.60%)
Jul 30, 2021
4.870
4.970
4.710
4.780
132,187
-0.13(-2.65%)
Jul 29, 2021
5.000
5.050
4.860
4.910
88,934
-0.06(-1.21%)
Jul 28, 2021
4.850
4.980
4.770
4.970
120,702
+0.17(+3.54%)
Jul 27, 2021
4.750
4.853
4.590
4.800
152,264
-0.01(-0.21%)
Jul 26, 2021
4.890
4.990
4.760
4.810
258,620
-0.13(-2.63%)
Jul 23, 2021
5.020
5.029
4.830
4.940
165,252
-0.08(-1.59%)
Jul 22, 2021
5.500
5.560
5.000
5.020
231,743
-0.10(-1.95%)
Jul 21, 2021
4.950
5.197
4.940
5.120
97,962
+0.15(+3.02%)
Jul 20, 2021
4.900
5.070
4.900
4.970
187,315
+0.02(+0.40%)
Jul 19, 2021
4.990
5.060
4.830
4.950
393,162
-0.13(-2.56%)
Jul 16, 2021
5.100
5.210
5.040
5.080
133,658
-0.05(-0.97%)
Jul 15, 2021
5.070
5.140
4.960
5.130
303,945
+0.00(+0.00%)
Jul 14, 2021
5.230
5.230
5.060
5.130
157,151
-0.08(-1.54%)
Jul 13, 2021
5.210
5.250
5.080
5.210
143,486
+0.01(+0.19%)
Jul 12, 2021
5.380
5.460
5.110
5.200
172,540
-0.16(-2.99%)
Jul 09, 2021
5.300
5.450
5.180
5.360
89,384
+0.12(+2.29%)
Jul 08, 2021
5.413
5.424
5.110
5.240
334,879
-0.30(-5.42%)
Jul 07, 2021
5.620
5.900
5.400
5.540
384,815
-0.07(-1.25%)
Jul 06, 2021
5.340
5.870
5.311
5.610
480,129
+0.24(+4.47%)
Jul 02, 2021
5.590
5.590
5.290
5.370
172,851
-0.21(-3.76%)
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
.