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 31, 2021
4.570
4.780
4.561
4.710
159,994
+0.18(+3.97%)
Aug 30, 2021
4.500
4.690
4.470
4.530
100,035
+0.05(+1.12%)
Aug 27, 2021
4.670
4.730
4.410
4.480
357,707
-0.22(-4.68%)
Aug 26, 2021
4.720
4.820
4.670
4.700
73,006
+0.03(+0.64%)
Aug 25, 2021
4.450
4.830
4.450
4.670
138,958
+0.19(+4.24%)
Aug 24, 2021
4.630
4.630
4.420
4.480
212,466
-0.15(-3.24%)
Aug 23, 2021
4.460
4.690
4.310
4.630
226,200
+0.29(+6.68%)
Aug 20, 2021
4.250
4.430
4.170
4.340
131,803
+0.08(+1.88%)
Aug 19, 2021
4.140
4.320
4.090
4.260
327,580
+0.06(+1.43%)
Aug 18, 2021
4.320
4.370
4.130
4.200
302,817
-0.12(-2.67%)
Aug 17, 2021
4.110
4.385
4.110
4.315
216,209
+0.16(+3.73%)
Aug 16, 2021
4.500
4.510
4.020
4.160
564,855
-0.34(-7.56%)
Aug 13, 2021
4.550
4.590
4.460
4.500
1,122,693
-0.04(-0.88%)
Aug 12, 2021
4.400
4.590
4.370
4.540
228,385
+0.09(+2.02%)
Aug 11, 2021
4.630
4.657
4.200
4.450
420,033
-0.15(-3.26%)
Aug 10, 2021
5.080
5.300
4.600
4.600
935,245
-0.50(-9.80%)
Aug 09, 2021
5.230
5.320
5.040
5.100
136,982
-0.17(-3.23%)
Aug 06, 2021
5.310
5.400
5.230
5.270
82,380
-0.08(-1.50%)
Aug 05, 2021
5.240
5.390
5.100
5.350
168,661
+0.11(+2.10%)
Aug 04, 2021
5.300
5.500
5.200
5.240
268,787
-0.05(-0.95%)
Aug 03, 2021
5.010
5.290
4.900
5.290
314,383
+0.29(+5.80%)
Aug 02, 2021
4.800
5.070
4.800
5.000
173,191
+0.22(+4.60%)
Jul 30, 2021
4.870
4.970
4.710
4.780
132,187
-0.13(-2.65%)
Jul 29, 2021
5.000
5.050
4.860
4.910
88,934
-0.06(-1.21%)
Jul 28, 2021
4.850
4.980
4.770
4.970
120,702
+0.17(+3.54%)
Jul 27, 2021
4.750
4.853
4.590
4.800
152,264
-0.01(-0.21%)
Jul 26, 2021
4.890
4.990
4.760
4.810
258,620
-0.13(-2.63%)
Jul 23, 2021
5.020
5.029
4.830
4.940
165,252
-0.08(-1.59%)
Jul 22, 2021
5.500
5.560
5.000
5.020
231,743
-0.10(-1.95%)
Jul 21, 2021
4.950
5.197
4.940
5.120
97,962
+0.15(+3.02%)
Jul 20, 2021
4.900
5.070
4.900
4.970
187,315
+0.02(+0.40%)
Jul 19, 2021
4.990
5.060
4.830
4.950
393,162
-0.13(-2.56%)
Jul 16, 2021
5.100
5.210
5.040
5.080
133,658
-0.05(-0.97%)
Jul 15, 2021
5.070
5.140
4.960
5.130
303,945
+0.00(+0.00%)
Jul 14, 2021
5.230
5.230
5.060
5.130
157,151
-0.08(-1.54%)
Jul 13, 2021
5.210
5.250
5.080
5.210
143,486
+0.01(+0.19%)
Jul 12, 2021
5.380
5.460
5.110
5.200
172,540
-0.16(-2.99%)
Jul 09, 2021
5.300
5.450
5.180
5.360
89,384
+0.12(+2.29%)
Jul 08, 2021
5.413
5.424
5.110
5.240
334,879
-0.30(-5.42%)
Jul 07, 2021
5.620
5.900
5.400
5.540
384,815
-0.07(-1.25%)
Jul 06, 2021
5.340
5.870
5.311
5.610
480,129
+0.24(+4.47%)
Jul 02, 2021
5.590
5.590
5.290
5.370
172,851
-0.21(-3.76%)
Jul 01, 2021
5.290
5.700
5.290
5.580
533,172
+0.30(+5.68%)
Jun 30, 2021
5.140
5.400
5.060
5.280
167,016
+0.14(+2.72%)
Jun 29, 2021
5.160
5.200
5.050
5.140
72,633
-0.05(-0.96%)
Jun 28, 2021
5.270
5.360
5.120
5.190
306,159
-0.04(-0.76%)
Jun 25, 2021
5.350
5.514
5.211
5.230
267,416
-0.12(-2.24%)
Jun 24, 2021
5.280
5.600
5.280
5.350
208,229
+0.01(+0.19%)
Jun 23, 2021
5.090
5.370
5.050
5.340
162,189
+0.29(+5.74%)
Jun 22, 2021
5.180
5.190
5.000
5.050
249,044
-0.15(-2.88%)
Jun 21, 2021
5.370
5.370
5.100
5.200
212,972
-0.18(-3.35%)
Jun 18, 2021
5.250
5.530
5.220
5.380
717,662
+0.19(+3.66%)
Jun 17, 2021
5.130
5.350
5.090
5.190
324,954
-0.01(-0.19%)
Jun 16, 2021
5.010
5.240
5.010
5.200
231,927
+0.19(+3.79%)
Jun 15, 2021
5.040
5.090
4.860
5.010
320,176
-0.05(-0.99%)
Jun 14, 2021
5.100
5.230
5.060
5.060
148,843
-0.03(-0.59%)
Jun 11, 2021
5.150
5.320
5.080
5.090
226,466
-0.06(-1.17%)
Jun 10, 2021
4.990
5.250
4.920
5.150
569,663
+0.28(+5.75%)
Jun 09, 2021
4.950
5.090
4.840
4.870
1,135,997
-0.03(-0.61%)
Jun 08, 2021
5.030
5.090
4.870
4.900
209,203
-0.10(-2.00%)
Jun 07, 2021
5.170
5.200
4.950
5.000
396,616
-0.14(-2.72%)
Jun 04, 2021
5.120
5.250
5.110
5.140
163,108
+0.02(+0.39%)
Jun 03, 2021
5.200
5.600
5.060
5.120
614,306
-0.09(-1.73%)
Jun 02, 2021
5.220
5.350
5.125
5.210
561,465
-0.03(-0.57%)
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
.