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 30, 2019
6.310
6.650
6.250
6.310
1,846,900
+0.01(+0.16%)
Aug 29, 2019
6.010
6.360
6.000
6.300
214,768
+0.34(+5.70%)
Aug 28, 2019
5.920
6.080
5.850
5.960
138,486
+0.04(+0.68%)
Aug 27, 2019
6.080
6.110
5.800
5.920
215,499
-0.11(-1.82%)
Aug 26, 2019
6.130
6.225
5.950
6.030
210,574
-0.03(-0.50%)
Aug 23, 2019
6.150
6.385
6.020
6.060
232,200
-0.07(-1.14%)
Aug 22, 2019
6.210
6.420
6.020
6.130
180,292
-0.01(-0.16%)
Aug 21, 2019
6.230
6.380
6.110
6.140
162,398
-0.04(-0.65%)
Aug 20, 2019
6.230
6.370
6.100
6.180
132,100
-0.02(-0.32%)
Aug 19, 2019
6.500
6.660
6.150
6.200
203,176
-0.22(-3.43%)
Aug 16, 2019
6.340
6.720
6.250
6.420
302,900
+0.14(+2.23%)
Aug 15, 2019
6.050
6.320
5.990
6.280
452,700
+0.22(+3.63%)
Aug 14, 2019
6.130
6.250
6.020
6.060
822,681
-0.16(-2.57%)
Aug 13, 2019
6.430
6.590
6.120
6.220
226,134
-0.18(-2.81%)
Aug 12, 2019
6.060
6.520
6.060
6.400
238,236
+0.35(+5.79%)
Aug 09, 2019
6.100
6.120
4.870
6.050
948,800
-0.07(-1.14%)
Aug 08, 2019
6.010
6.470
6.010
6.120
333,799
+0.11(+1.83%)
Aug 07, 2019
6.010
6.160
5.940
6.010
337,105
-0.04(-0.66%)
Aug 06, 2019
6.040
6.140
5.850
6.050
383,194
+0.05(+0.83%)
Aug 05, 2019
6.000
6.050
5.900
6.000
485,019
-0.10(-1.64%)
Aug 02, 2019
6.010
6.140
5.900
6.100
267,100
+0.09(+1.50%)
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
.