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 (%)
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%)
Aug 03, 2020
2.500
2.600
2.490
2.590
138,860
+0.11(+4.44%)
Jul 31, 2020
2.560
2.560
2.440
2.480
172,500
-0.08(-3.13%)
Jul 30, 2020
2.480
2.580
2.430
2.560
107,891
+0.06(+2.40%)
Jul 29, 2020
2.540
2.570
2.480
2.500
141,524
-0.04(-1.57%)
Jul 28, 2020
2.540
2.560
2.495
2.540
318,070
+0.02(+0.79%)
Jul 27, 2020
2.600
2.620
2.505
2.520
278,299
-0.08(-3.08%)
Jul 24, 2020
2.600
2.630
2.480
2.600
309,100
-0.01(-0.38%)
Jul 23, 2020
2.700
2.705
2.600
2.610
264,707
-0.08(-2.97%)
Jul 22, 2020
2.600
2.710
2.600
2.690
171,946
+0.07(+2.67%)
Jul 21, 2020
2.600
2.690
2.580
2.620
295,933
+0.03(+1.16%)
Jul 20, 2020
2.650
2.690
2.550
2.590
295,984
-0.08(-3.00%)
Jul 17, 2020
2.730
2.760
2.640
2.670
148,600
-0.06(-2.20%)
Jul 16, 2020
2.660
2.740
2.580
2.730
166,733
+0.05(+1.87%)
Jul 15, 2020
2.730
2.820
2.630
2.680
258,625
+0.03(+1.13%)
Jul 14, 2020
2.640
2.710
2.580
2.650
130,884
+0.02(+0.76%)
Jul 13, 2020
2.680
2.800
2.630
2.630
199,819
-0.06(-2.23%)
Jul 10, 2020
2.540
2.707
2.490
2.690
163,300
+0.16(+6.32%)
Jul 09, 2020
2.570
2.580
2.450
2.530
304,870
-0.04(-1.56%)
Jul 08, 2020
2.580
2.620
2.530
2.570
111,408
+0.01(+0.39%)
Jul 07, 2020
2.620
2.650
2.530
2.560
180,255
-0.04(-1.54%)
Jul 06, 2020
2.610
2.690
2.550
2.600
218,519
+0.04(+1.56%)
Jul 02, 2020
2.750
2.762
2.560
2.560
402,400
-0.16(-5.88%)
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
.