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 (%)
Feb 28, 2020
4.190
4.620
4.150
4.560
358,000
+0.19(+4.35%)
Feb 27, 2020
4.280
4.640
4.000
4.370
508,073
-0.06(-1.35%)
Feb 26, 2020
4.930
5.500
4.230
4.430
557,743
-0.34(-7.13%)
Feb 25, 2020
5.300
5.398
4.610
4.770
385,557
-0.48(-9.14%)
Feb 24, 2020
5.900
5.950
5.230
5.250
812,081
-0.54(-9.33%)
Feb 21, 2020
5.700
5.830
5.650
5.790
295,100
+0.11(+1.85%)
Feb 20, 2020
5.570
5.770
5.420
5.685
210,238
+0.09(+1.70%)
Feb 19, 2020
5.620
5.750
5.560
5.590
314,819
-0.01(-0.18%)
Feb 18, 2020
5.640
5.800
5.580
5.600
288,110
-0.01(-0.18%)
Feb 14, 2020
5.710
5.790
5.475
5.610
331,000
-0.14(-2.43%)
Feb 13, 2020
5.920
6.020
5.700
5.750
173,708
-0.21(-3.44%)
Feb 12, 2020
5.670
6.000
5.600
5.955
390,902
+0.34(+6.15%)
Feb 11, 2020
5.590
5.700
5.510
5.610
197,245
+0.07(+1.26%)
Feb 10, 2020
5.460
5.620
5.460
5.540
113,526
+0.07(+1.28%)
Feb 07, 2020
5.540
5.600
5.420
5.470
141,600
-0.08(-1.35%)
Feb 06, 2020
5.710
5.720
5.480
5.545
137,624
-0.12(-2.20%)
Feb 05, 2020
5.570
5.865
5.480
5.670
350,846
+0.16(+2.90%)
Feb 04, 2020
5.390
5.620
5.250
5.510
228,906
+0.18(+3.38%)
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
.