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 (%)
Feb 26, 2021
4.730
4.990
4.560
4.750
847,400
+0.00(+0.00%)
Feb 25, 2021
4.630
5.440
4.630
4.750
4,909,673
+0.02(+0.42%)
Feb 24, 2021
5.170
5.420
4.700
4.730
528,495
-0.41(-7.98%)
Feb 23, 2021
5.530
5.600
5.070
5.140
519,798
-0.53(-9.35%)
Feb 22, 2021
5.730
5.970
5.630
5.670
324,297
-0.20(-3.41%)
Feb 19, 2021
5.820
5.920
5.690
5.870
211,400
+0.11(+1.91%)
Feb 18, 2021
5.880
6.100
5.700
5.760
315,552
-0.13(-2.21%)
Feb 17, 2021
5.760
5.960
5.430
5.890
1,016,976
-0.16(-2.64%)
Feb 16, 2021
5.860
6.060
5.700
6.050
1,202,952
+0.13(+2.20%)
Feb 12, 2021
6.110
6.150
5.850
5.920
326,800
-0.25(-4.05%)
Feb 11, 2021
6.240
6.400
5.920
6.170
439,627
-0.07(-1.12%)
Feb 10, 2021
6.290
6.460
5.830
6.240
556,745
-0.11(-1.73%)
Feb 09, 2021
6.110
6.600
5.880
6.350
974,310
+0.21(+3.42%)
Feb 08, 2021
6.000
6.140
5.780
6.140
819,363
+0.14(+2.33%)
Feb 05, 2021
6.200
6.440
5.870
6.000
973,900
-0.07(-1.15%)
Feb 04, 2021
5.590
6.390
5.500
6.070
1,805,847
+0.65(+11.99%)
Feb 03, 2021
5.620
5.760
5.270
5.420
1,724,355
-0.29(-5.08%)
Feb 02, 2021
6.860
6.930
5.430
5.710
2,670,340
-1.08(-15.91%)
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
.