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 (%)
Jun 30, 2020
2.510
2.580
2.470
2.560
751,942
+0.05(+1.99%)
Jun 29, 2020
2.640
2.670
2.500
2.510
206,543
-0.09(-3.46%)
Jun 26, 2020
2.580
2.640
2.470
2.600
2,674,700
-0.02(-0.76%)
Jun 25, 2020
2.560
2.630
2.430
2.620
701,123
+0.05(+1.95%)
Jun 24, 2020
2.700
2.750
2.510
2.570
580,170
-0.14(-5.17%)
Jun 23, 2020
2.770
2.800
2.677
2.710
345,265
-0.03(-1.09%)
Jun 22, 2020
2.830
2.830
2.660
2.740
289,731
-0.07(-2.49%)
Jun 19, 2020
2.690
2.920
2.650
2.810
570,200
+0.15(+5.64%)
Jun 18, 2020
2.650
2.870
2.610
2.660
694,200
-0.20(-6.99%)
Jun 17, 2020
2.940
2.980
2.850
2.860
324,098
-0.07(-2.39%)
Jun 16, 2020
2.870
2.940
2.800
2.930
267,832
+0.16(+5.78%)
Jun 15, 2020
2.710
2.880
2.700
2.770
379,891
-0.05(-1.77%)
Jun 12, 2020
2.730
2.830
2.650
2.820
444,200
+0.17(+6.42%)
Jun 11, 2020
2.710
2.790
2.600
2.650
759,250
-0.27(-9.25%)
Jun 10, 2020
3.180
3.190
2.890
2.920
779,302
-0.24(-7.59%)
Jun 09, 2020
3.170
3.220
3.000
3.160
535,182
-0.09(-2.77%)
Jun 08, 2020
3.000
3.260
2.970
3.250
809,421
+0.27(+9.06%)
Jun 05, 2020
3.000
3.050
2.710
2.980
1,721,800
+0.34(+12.88%)
Jun 04, 2020
2.780
2.830
2.610
2.640
1,503,176
-0.06(-2.22%)
Jun 03, 2020
2.780
2.850
2.680
2.700
373,800
-0.05(-1.82%)
Jun 02, 2020
2.710
2.810
2.650
2.750
213,121
+0.06(+2.23%)
Jun 01, 2020
2.750
2.820
2.690
2.690
324,885
-0.07(-2.54%)
May 29, 2020
2.780
2.810
2.610
2.760
296,100
-0.03(-1.08%)
May 28, 2020
2.830
2.900
2.780
2.790
247,912
-0.02(-0.71%)
May 27, 2020
2.870
2.900
2.750
2.810
320,571
-0.08(-2.77%)
May 26, 2020
2.980
2.980
2.830
2.890
331,015
+0.02(+0.70%)
May 22, 2020
2.800
2.980
2.750
2.870
348,300
+0.07(+2.50%)
May 21, 2020
2.700
2.880
2.650
2.800
349,362
+0.10(+3.70%)
May 20, 2020
2.670
2.750
2.630
2.700
363,755
+0.07(+2.66%)
May 19, 2020
2.720
2.780
2.600
2.630
590,429
-0.09(-3.31%)
May 18, 2020
2.660
2.780
2.630
2.720
436,073
+0.16(+6.25%)
May 15, 2020
2.640
2.640
2.500
2.560
251,500
-0.10(-3.76%)
May 14, 2020
2.710
2.720
2.430
2.660
486,369
-0.06(-2.21%)
May 13, 2020
3.100
3.180
2.710
2.720
652,525
-0.22(-7.48%)
May 12, 2020
2.960
3.010
2.870
2.940
815,331
-0.02(-0.68%)
May 11, 2020
3.060
3.100
2.780
2.960
682,376
-0.04(-1.33%)
May 08, 2020
3.480
3.480
2.990
3.000
637,900
-0.46(-13.29%)
May 07, 2020
3.380
3.460
3.280
3.460
174,733
+0.13(+3.90%)
May 06, 2020
3.400
3.430
3.260
3.330
196,457
+0.02(+0.60%)
May 05, 2020
3.360
3.440
3.270
3.310
192,727
+0.00(+0.00%)
May 04, 2020
3.160
3.320
3.080
3.310
152,606
+0.13(+4.09%)
May 01, 2020
3.150
3.210
2.980
3.180
219,400
-0.05(-1.55%)
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%)
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
.