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%)
Jan 02, 2020
4.160
4.300
3.880
4.080
1,256,041
+0.29(+7.65%)
Dec 31, 2019
3.630
3.850
3.630
3.790
585,100
+0.12(+3.27%)
Dec 30, 2019
3.800
3.870
3.640
3.670
569,906
-0.18(-4.68%)
Dec 27, 2019
3.900
3.950
3.760
3.850
576,500
-0.08(-2.04%)
Dec 26, 2019
3.780
4.090
3.670
3.930
924,429
+0.19(+5.08%)
Dec 24, 2019
3.670
3.800
3.650
3.740
560,600
+0.09(+2.47%)
Dec 23, 2019
3.700
3.880
3.620
3.650
541,759
-0.06(-1.62%)
Dec 20, 2019
3.720
3.800
3.470
3.710
1,842,700
+0.02(+0.54%)
Dec 19, 2019
3.670
3.760
3.580
3.690
837,343
+0.02(+0.54%)
Dec 18, 2019
4.010
4.050
3.610
3.670
2,410,255
-0.47(-11.35%)
Dec 17, 2019
5.750
6.330
3.800
4.140
5,273,142
-3.16(-43.29%)
Dec 16, 2019
6.780
7.450
6.750
7.300
992,458
+0.64(+9.69%)
Dec 13, 2019
6.470
6.700
6.384
6.655
594,700
+0.17(+2.54%)
Dec 12, 2019
6.190
6.540
6.160
6.490
431,513
+0.24(+3.84%)
Dec 11, 2019
6.500
6.660
6.210
6.250
390,869
-0.28(-4.29%)
Dec 10, 2019
6.630
6.760
6.440
6.530
431,860
-0.09(-1.36%)
Dec 09, 2019
6.530
6.880
6.450
6.620
421,911
+0.15(+2.24%)
Dec 06, 2019
6.650
6.720
6.385
6.475
485,900
-0.04(-0.69%)
Dec 05, 2019
6.450
6.650
6.389
6.520
387,775
+0.12(+1.87%)
Dec 04, 2019
6.220
6.720
6.150
6.400
617,271
-0.11(-1.69%)
Dec 03, 2019
6.210
6.590
6.090
6.510
483,186
+0.36(+5.85%)
Dec 02, 2019
6.030
6.190
5.840
6.150
794,976
+0.20(+3.36%)
Nov 29, 2019
5.670
6.080
5.670
5.950
365,600
+0.33(+5.87%)
Nov 27, 2019
5.520
5.832
5.520
5.620
508,600
+0.12(+2.18%)
Nov 26, 2019
5.500
5.760
5.450
5.500
562,112
+0.00(+0.00%)
Nov 25, 2019
5.600
5.635
5.474
5.500
374,058
-0.04(-0.63%)
Nov 22, 2019
5.530
5.610
5.470
5.535
253,100
+0.07(+1.19%)
Nov 21, 2019
5.300
5.510
5.189
5.470
176,967
+0.15(+2.82%)
Nov 20, 2019
5.420
5.610
5.300
5.320
342,591
-0.12(-2.21%)
Nov 19, 2019
5.520
5.720
5.360
5.440
227,061
-0.08(-1.45%)
Nov 18, 2019
5.550
5.600
5.300
5.520
315,543
-0.03(-0.45%)
Nov 15, 2019
5.600
5.660
5.440
5.545
294,100
-0.05(-0.98%)
Nov 14, 2019
5.600
5.710
5.460
5.600
455,134
+0.00(+0.00%)
Nov 13, 2019
5.390
5.680
5.310
5.600
295,543
+0.19(+3.51%)
Nov 12, 2019
5.380
5.490
5.240
5.410
305,580
+0.02(+0.37%)
Nov 11, 2019
5.600
5.620
5.300
5.390
470,338
-0.24(-4.26%)
Nov 08, 2019
3.650
5.680
3.650
5.630
1,119,200
+0.93(+19.79%)
Nov 07, 2019
4.500
4.730
4.440
4.700
460,312
+0.24(+5.38%)
Nov 06, 2019
4.320
4.500
4.240
4.460
173,014
+0.14(+3.24%)
Nov 05, 2019
4.390
4.470
4.300
4.320
211,185
-0.05(-1.14%)
Nov 04, 2019
4.370
4.500
4.270
4.370
298,959
+0.03(+0.69%)
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
.