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 (%)
Aug 31, 2021
4.570
4.780
4.561
4.710
159,994
+0.18(+3.97%)
Aug 30, 2021
4.500
4.690
4.470
4.530
100,035
+0.05(+1.12%)
Aug 27, 2021
4.670
4.730
4.410
4.480
357,707
-0.22(-4.68%)
Aug 26, 2021
4.720
4.820
4.670
4.700
73,006
+0.03(+0.64%)
Aug 25, 2021
4.450
4.830
4.450
4.670
138,958
+0.19(+4.24%)
Aug 24, 2021
4.630
4.630
4.420
4.480
212,466
-0.15(-3.24%)
Aug 23, 2021
4.460
4.690
4.310
4.630
226,200
+0.29(+6.68%)
Aug 20, 2021
4.250
4.430
4.170
4.340
131,803
+0.08(+1.88%)
Aug 19, 2021
4.140
4.320
4.090
4.260
327,580
+0.06(+1.43%)
Aug 18, 2021
4.320
4.370
4.130
4.200
302,817
-0.12(-2.67%)
Aug 17, 2021
4.110
4.385
4.110
4.315
216,209
+0.16(+3.73%)
Aug 16, 2021
4.500
4.510
4.020
4.160
564,855
-0.34(-7.56%)
Aug 13, 2021
4.550
4.590
4.460
4.500
1,122,693
-0.04(-0.88%)
Aug 12, 2021
4.400
4.590
4.370
4.540
228,385
+0.09(+2.02%)
Aug 11, 2021
4.630
4.657
4.200
4.450
420,033
-0.15(-3.26%)
Aug 10, 2021
5.080
5.300
4.600
4.600
935,245
-0.50(-9.80%)
Aug 09, 2021
5.230
5.320
5.040
5.100
136,982
-0.17(-3.23%)
Aug 06, 2021
5.310
5.400
5.230
5.270
82,380
-0.08(-1.50%)
Aug 05, 2021
5.240
5.390
5.100
5.350
168,661
+0.11(+2.10%)
Aug 04, 2021
5.300
5.500
5.200
5.240
268,787
-0.05(-0.95%)
Aug 03, 2021
5.010
5.290
4.900
5.290
314,383
+0.29(+5.80%)
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
.