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 (%)
Oct 31, 2019
3.940
4.120
3.780
4.110
205,723
+0.17(+4.31%)
Oct 30, 2019
3.930
4.030
3.860
3.940
232,007
-0.01(-0.25%)
Oct 29, 2019
3.940
4.000
3.800
3.950
217,744
+0.01(+0.25%)
Oct 28, 2019
3.980
4.130
3.910
3.940
262,306
+0.01(+0.25%)
Oct 25, 2019
3.800
4.090
3.690
3.930
354,100
+0.10(+2.61%)
Oct 24, 2019
3.950
3.950
3.760
3.830
273,072
-0.07(-1.79%)
Oct 23, 2019
4.040
4.040
3.790
3.900
412,132
-0.14(-3.47%)
Oct 22, 2019
3.990
4.080
3.870
4.040
477,160
+0.04(+1.00%)
Oct 21, 2019
4.040
4.120
3.960
4.000
282,372
+0.02(+0.50%)
Oct 18, 2019
3.970
4.020
3.850
3.980
313,700
-0.02(-0.50%)
Oct 17, 2019
4.020
4.120
3.950
4.000
276,916
-0.02(-0.50%)
Oct 16, 2019
4.000
4.210
3.970
4.020
391,822
-0.01(-0.25%)
Oct 15, 2019
3.940
4.040
3.850
4.030
515,348
+0.13(+3.33%)
Oct 14, 2019
3.740
3.950
3.700
3.900
460,231
+0.14(+3.72%)
Oct 11, 2019
3.500
3.780
3.400
3.760
723,900
+0.32(+9.30%)
Oct 10, 2019
3.530
3.740
3.350
3.440
987,414
-0.23(-6.27%)
Oct 09, 2019
3.790
3.842
3.410
3.670
803,928
-0.08(-2.13%)
Oct 08, 2019
4.140
4.230
3.740
3.750
975,337
-0.45(-10.71%)
Oct 07, 2019
4.370
4.450
4.030
4.200
1,292,567
-0.25(-5.62%)
Oct 04, 2019
4.030
4.505
4.000
4.450
1,038,200
+0.42(+10.42%)
Oct 03, 2019
4.130
4.190
3.940
4.030
718,549
-0.10(-2.42%)
Oct 02, 2019
4.290
4.590
4.090
4.130
892,194
-0.25(-5.71%)
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
.