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 (%)
Apr 30, 2020
3.400
3.430
3.220
3.230
169,378
-0.17(-5.00%)
Apr 29, 2020
3.320
3.460
3.240
3.400
223,317
+0.20(+6.25%)
Apr 28, 2020
3.440
3.440
3.170
3.200
130,057
-0.12(-3.61%)
Apr 27, 2020
3.370
3.490
3.230
3.320
267,228
+0.01(+0.30%)
Apr 24, 2020
3.320
3.390
3.220
3.310
108,800
+0.02(+0.61%)
Apr 23, 2020
3.450
3.460
3.240
3.290
163,297
-0.15(-4.36%)
Apr 22, 2020
3.410
3.475
3.310
3.440
164,147
+0.09(+2.69%)
Apr 21, 2020
3.470
3.540
3.210
3.350
272,923
-0.16(-4.56%)
Apr 20, 2020
3.370
3.680
3.370
3.510
384,876
+0.07(+2.03%)
Apr 17, 2020
3.110
3.500
3.080
3.440
383,100
+0.43(+14.29%)
Apr 16, 2020
3.430
3.500
2.960
3.010
408,403
-0.33(-9.88%)
Apr 15, 2020
3.190
3.380
3.070
3.340
614,499
+0.06(+1.83%)
Apr 14, 2020
3.120
3.350
3.040
3.280
652,642
+0.22(+7.19%)
Apr 13, 2020
3.330
3.410
2.850
3.060
278,117
+0.07(+2.34%)
Apr 09, 2020
3.150
3.243
2.840
2.990
233,000
-0.06(-1.97%)
Apr 08, 2020
2.860
3.070
2.800
3.050
413,785
+0.21(+7.39%)
Apr 07, 2020
2.900
2.950
2.660
2.840
358,744
-0.01(-0.35%)
Apr 06, 2020
2.650
2.890
2.620
2.850
290,208
+0.26(+10.04%)
Apr 03, 2020
2.630
2.690
2.490
2.590
315,100
-0.06(-2.26%)
Apr 02, 2020
2.670
2.730
2.540
2.650
155,854
-0.03(-1.12%)
Apr 01, 2020
2.860
2.860
2.550
2.680
421,096
-0.21(-7.27%)
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%)
Mar 02, 2020
4.660
4.660
4.160
4.275
410,732
-0.28(-6.25%)
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
.