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 31, 2020
5.100
5.240
4.950
5.140
206,300
+0.04(+0.78%)
Jan 30, 2020
5.250
5.360
5.060
5.100
203,169
-0.18(-3.41%)
Jan 29, 2020
5.320
5.430
5.250
5.280
202,642
-0.02(-0.38%)
Jan 28, 2020
5.330
5.460
5.190
5.300
215,165
+0.03(+0.57%)
Jan 27, 2020
5.130
5.520
5.050
5.270
266,222
-0.18(-3.30%)
Jan 24, 2020
6.010
6.015
5.380
5.450
284,000
-0.56(-9.32%)
Jan 23, 2020
5.850
6.060
5.700
6.010
394,402
+0.13(+2.21%)
Jan 22, 2020
6.020
6.030
5.750
5.880
319,469
-0.09(-1.51%)
Jan 21, 2020
5.880
6.130
5.750
5.970
358,766
+0.09(+1.53%)
Jan 17, 2020
5.940
6.060
5.800
5.880
450,800
-0.02(-0.34%)
Jan 16, 2020
5.740
5.920
5.640
5.900
340,593
+0.20(+3.51%)
Jan 15, 2020
5.430
5.768
5.430
5.700
398,319
+0.25(+4.59%)
Jan 14, 2020
5.490
5.590
5.230
5.450
539,450
-0.05(-0.91%)
Jan 13, 2020
5.190
5.560
5.010
5.500
845,319
+0.31(+5.97%)
Jan 10, 2020
5.400
5.600
5.170
5.190
1,125,100
-0.36(-6.49%)
Jan 09, 2020
5.190
5.600
5.150
5.550
1,351,153
+0.44(+8.61%)
Jan 08, 2020
4.260
5.190
4.250
5.110
2,893,313
+0.95(+22.84%)
Jan 07, 2020
4.140
4.300
4.080
4.160
316,900
+0.02(+0.48%)
Jan 06, 2020
4.100
4.190
3.970
4.140
463,197
+0.04(+0.98%)
Jan 03, 2020
4.020
4.200
4.000
4.100
554,600
+0.02(+0.49%)
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
.