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 (%)
Mar 31, 2020
2.750
2.980
2.700
2.890
231,867
+0.13(+4.71%)
Mar 30, 2020
2.710
2.770
2.400
2.760
323,682
+0.09(+3.37%)
Mar 27, 2020
2.790
2.810
2.550
2.670
168,500
-0.12(-4.30%)
Mar 26, 2020
2.730
2.910
2.670
2.790
290,655
+0.10(+3.72%)
Mar 25, 2020
2.610
2.800
2.550
2.690
439,036
+0.11(+4.26%)
Mar 24, 2020
2.770
2.830
2.499
2.580
200,399
+0.00(+0.00%)
Mar 23, 2020
2.390
2.660
2.310
2.580
195,261
+0.17(+7.05%)
Mar 20, 2020
2.430
2.540
2.140
2.410
334,300
-0.01(-0.41%)
Mar 19, 2020
1.950
2.480
1.950
2.420
302,545
+0.43(+21.61%)
Mar 18, 2020
2.170
2.280
1.900
1.990
291,603
-0.33(-14.22%)
Mar 17, 2020
2.150
2.400
2.020
2.320
308,816
+0.16(+7.41%)
Mar 16, 2020
2.570
2.690
2.000
2.160
455,062
-0.54(-20.00%)
Mar 13, 2020
3.050
3.100
2.570
2.700
442,100
-0.16(-5.59%)
Mar 12, 2020
2.830
3.080
2.735
2.860
389,189
-0.19(-6.23%)
Mar 11, 2020
3.130
3.180
2.930
3.050
358,664
-0.19(-5.86%)
Mar 10, 2020
3.500
3.560
3.070
3.240
390,095
-0.11(-3.28%)
Mar 09, 2020
3.590
3.670
3.330
3.350
357,840
-0.54(-13.88%)
Mar 06, 2020
3.840
3.960
3.680
3.890
332,700
+0.06(+1.57%)
Mar 05, 2020
4.140
4.220
3.750
3.830
528,008
-0.37(-8.70%)
Mar 04, 2020
4.100
4.370
3.990
4.195
1,493,174
+0.22(+5.40%)
Mar 03, 2020
4.290
4.430
3.850
3.980
642,820
-0.30(-6.90%)
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
.