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, 2018
9.940
10.33
9.810
10.24
299,000
+0.29(+2.91%)
Nov 29, 2018
10.26
10.38
9.920
9.950
327,422
-0.34(-3.30%)
Nov 28, 2018
10.14
10.29
9.710
10.29
481,357
+0.17(+1.68%)
Nov 27, 2018
10.84
10.92
10.05
10.12
408,887
-0.85(-7.75%)
Nov 26, 2018
10.37
11.00
10.30
10.97
368,230
+0.71(+6.92%)
Nov 23, 2018
10.41
10.76
10.16
10.26
247,900
-0.25(-2.38%)
Nov 21, 2018
10.51
10.51
10.51
0
+0.63(+6.38%)
Nov 20, 2018
9.850
10.21
9.690
9.880
646,172
-0.19(-1.89%)
Nov 19, 2018
10.64
10.75
9.960
10.07
643,306
-0.75(-6.93%)
Nov 16, 2018
10.84
11.00
10.43
10.82
696,500
-0.02(-0.18%)
Nov 15, 2018
10.74
11.23
10.74
10.84
377,196
-0.02(-0.18%)
Nov 14, 2018
11.63
11.94
10.59
10.86
697,659
-0.66(-5.73%)
Nov 13, 2018
11.69
12.25
11.15
11.52
1,183,408
+0.06(+0.52%)
Nov 12, 2018
11.84
12.10
11.44
11.46
343,329
-0.44(-3.70%)
Nov 09, 2018
13.25
13.25
11.76
11.90
676,200
-1.10(-8.46%)
Nov 08, 2018
13.05
13.29
12.75
13.00
989,838
-0.06(-0.46%)
Nov 07, 2018
12.18
13.15
11.83
13.06
1,086,340
+1.06(+8.83%)
Nov 06, 2018
11.22
12.63
10.93
12.00
1,409,905
+1.01(+9.19%)
Nov 05, 2018
12.00
12.08
10.58
10.99
2,638,198
-0.90(-7.57%)
Nov 02, 2018
16.26
16.80
11.70
11.89
4,205,200
-5.08(-29.94%)
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
.