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 (%)
Jun 28, 2019
5.930
6.280
5.910
6.200
691,100
+0.27(+4.55%)
Jun 27, 2019
5.910
6.100
5.830
5.930
259,986
+0.04(+0.68%)
Jun 26, 2019
5.890
6.150
5.750
5.890
286,469
+0.02(+0.34%)
Jun 25, 2019
5.770
6.100
5.720
5.870
348,127
+0.02(+0.34%)
Jun 24, 2019
5.500
5.850
5.450
5.850
246,488
+0.35(+6.36%)
Jun 21, 2019
5.590
5.600
5.370
5.500
729,100
-0.09(-1.61%)
Jun 20, 2019
5.230
5.610
5.230
5.590
484,157
+0.43(+8.33%)
Jun 19, 2019
5.000
5.240
4.930
5.160
388,801
+0.19(+3.82%)
Jun 18, 2019
4.780
5.090
4.710
4.970
248,120
+0.20(+4.19%)
Jun 17, 2019
4.550
4.870
4.540
4.770
291,784
+0.23(+5.07%)
Jun 14, 2019
4.600
4.790
4.520
4.540
190,700
-0.06(-1.30%)
Jun 13, 2019
4.320
4.620
4.290
4.600
283,227
+0.29(+6.73%)
Jun 12, 2019
4.290
4.490
4.200
4.310
227,811
+0.02(+0.47%)
Jun 11, 2019
4.670
4.670
4.255
4.290
337,127
-0.32(-6.94%)
Jun 10, 2019
4.740
4.840
4.610
4.610
211,180
-0.06(-1.28%)
Jun 07, 2019
4.660
4.690
4.440
4.670
168,700
+0.02(+0.43%)
Jun 06, 2019
4.810
4.900
4.560
4.650
148,659
-0.15(-3.12%)
Jun 05, 2019
5.060
5.060
4.750
4.800
162,533
-0.25(-4.95%)
Jun 04, 2019
4.700
5.070
4.650
5.050
221,315
+0.39(+8.37%)
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
.