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 (%)
Dec 31, 2020
4.330
4.330
4.330
153,251
-0.20(-4.42%)
Dec 30, 2020
4.180
4.550
4.110
4.530
153,251
+0.38(+9.16%)
Dec 29, 2020
4.260
4.340
4.110
4.150
137,310
-0.16(-3.71%)
Dec 28, 2020
4.620
4.620
4.280
4.310
154,994
-0.27(-5.90%)
Dec 24, 2020
4.610
4.720
4.450
4.580
68,700
+0.00(+0.00%)
Dec 23, 2020
4.730
4.916
4.500
4.580
136,085
-0.13(-2.76%)
Dec 22, 2020
4.960
5.000
4.700
4.710
179,958
-0.22(-4.46%)
Dec 21, 2020
4.940
4.980
4.750
4.930
163,372
-0.10(-1.99%)
Dec 18, 2020
5.150
5.230
4.940
5.030
137,500
-0.08(-1.57%)
Dec 17, 2020
5.180
5.300
5.100
5.110
85,506
-0.01(-0.20%)
Dec 16, 2020
5.020
5.400
5.000
5.120
256,255
+0.10(+1.99%)
Dec 15, 2020
4.890
5.080
4.805
5.020
219,088
+0.20(+4.15%)
Dec 14, 2020
4.860
4.990
4.770
4.820
124,398
-0.04(-0.82%)
Dec 11, 2020
4.950
5.050
4.800
4.860
120,200
-0.07(-1.42%)
Dec 10, 2020
4.970
5.180
4.890
4.930
653,769
-0.03(-0.60%)
Dec 09, 2020
4.980
5.090
4.830
4.960
161,645
+0.01(+0.20%)
Dec 08, 2020
4.820
4.980
4.700
4.950
252,888
+0.07(+1.43%)
Dec 07, 2020
4.890
5.130
4.830
4.880
189,537
-0.01(-0.20%)
Dec 04, 2020
4.850
4.950
4.760
4.890
198,000
+0.09(+1.87%)
Dec 03, 2020
4.800
4.900
4.780
4.800
146,520
+0.03(+0.63%)
Dec 02, 2020
4.400
4.850
4.320
4.770
391,445
+0.36(+8.16%)
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
.