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 (%)
Jul 31, 2019
6.210
6.580
6.100
6.260
393,512
+0.07(+1.13%)
Jul 30, 2019
5.970
6.260
5.931
6.190
165,210
+0.19(+3.17%)
Jul 29, 2019
6.010
6.100
5.890
6.000
227,602
-0.01(-0.17%)
Jul 26, 2019
6.040
6.070
5.995
6.010
202,700
-0.02(-0.33%)
Jul 25, 2019
6.020
6.060
5.970
6.030
297,853
-0.02(-0.33%)
Jul 24, 2019
6.000
6.120
5.930
6.050
276,565
+0.05(+0.83%)
Jul 23, 2019
6.020
6.130
5.940
6.000
159,955
+0.00(+0.00%)
Jul 22, 2019
6.000
6.100
5.900
6.000
256,903
+0.00(+0.00%)
Jul 19, 2019
6.020
6.100
5.940
6.000
224,600
-0.03(-0.50%)
Jul 18, 2019
5.990
6.040
5.830
6.030
184,444
+0.04(+0.67%)
Jul 17, 2019
6.010
6.030
5.900
5.990
887,036
-0.02(-0.33%)
Jul 16, 2019
5.940
6.084
5.890
6.010
165,725
+0.07(+1.18%)
Jul 15, 2019
6.000
6.057
5.810
5.940
141,161
-0.06(-1.00%)
Jul 12, 2019
6.000
6.140
5.920
6.000
177,300
+0.01(+0.17%)
Jul 11, 2019
6.080
6.190
5.910
5.990
314,065
-0.11(-1.80%)
Jul 10, 2019
5.960
6.230
5.933
6.100
299,598
+0.20(+3.39%)
Jul 09, 2019
5.770
5.940
5.750
5.900
193,420
+0.08(+1.37%)
Jul 08, 2019
5.950
5.950
5.550
5.820
334,483
-0.18(-3.00%)
Jul 05, 2019
5.960
6.080
5.946
6.000
198,400
+0.02(+0.33%)
Jul 03, 2019
5.910
6.000
5.850
5.980
133,500
+0.07(+1.18%)
Jul 02, 2019
6.070
6.160
5.850
5.910
310,003
-0.25(-4.06%)
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
.