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 (%)
Sep 30, 2020
4.180
4.250
4.090
4.120
246,690
-0.01(-0.36%)
Sep 29, 2020
4.050
4.260
4.040
4.135
344,683
+0.09(+2.35%)
Sep 28, 2020
4.240
4.330
4.040
4.040
155,987
-0.19(-4.49%)
Sep 25, 2020
4.270
4.470
4.210
4.230
140,000
-0.07(-1.63%)
Sep 24, 2020
4.700
4.960
4.200
4.300
542,408
-0.45(-9.47%)
Sep 23, 2020
4.780
5.164
4.660
4.750
713,408
-0.01(-0.21%)
Sep 22, 2020
4.680
4.820
4.660
4.760
106,606
+0.03(+0.63%)
Sep 21, 2020
4.640
4.760
4.537
4.730
127,380
-0.03(-0.63%)
Sep 18, 2020
4.660
4.820
4.570
4.760
374,400
+0.15(+3.25%)
Sep 17, 2020
4.380
4.640
4.340
4.610
133,383
+0.17(+3.83%)
Sep 16, 2020
4.380
4.640
4.340
4.440
371,897
+0.13(+3.02%)
Sep 15, 2020
4.310
4.638
4.280
4.310
356,575
-0.03(-0.69%)
Sep 14, 2020
4.260
4.570
4.200
4.340
224,978
+0.04(+0.93%)
Sep 11, 2020
5.080
5.080
4.280
4.300
344,400
-0.76(-15.02%)
Sep 10, 2020
5.270
5.460
5.060
5.060
175,023
-0.17(-3.25%)
Sep 09, 2020
5.150
5.267
5.130
5.230
210,494
+0.11(+2.15%)
Sep 08, 2020
5.280
5.310
5.110
5.120
186,801
-0.25(-4.66%)
Sep 04, 2020
5.440
5.460
5.280
5.370
193,900
-0.06(-1.10%)
Sep 03, 2020
5.330
5.550
5.230
5.430
348,489
+0.15(+2.84%)
Sep 02, 2020
5.100
5.320
5.030
5.280
267,354
+0.16(+3.13%)
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
.