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 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
.