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 (%)
Nov 29, 2019
5.670
6.080
5.670
5.950
365,600
+0.33(+5.87%)
Nov 27, 2019
5.520
5.832
5.520
5.620
508,600
+0.12(+2.18%)
Nov 26, 2019
5.500
5.760
5.450
5.500
562,112
+0.00(+0.00%)
Nov 25, 2019
5.600
5.635
5.474
5.500
374,058
-0.04(-0.63%)
Nov 22, 2019
5.530
5.610
5.470
5.535
253,100
+0.07(+1.19%)
Nov 21, 2019
5.300
5.510
5.189
5.470
176,967
+0.15(+2.82%)
Nov 20, 2019
5.420
5.610
5.300
5.320
342,591
-0.12(-2.21%)
Nov 19, 2019
5.520
5.720
5.360
5.440
227,061
-0.08(-1.45%)
Nov 18, 2019
5.550
5.600
5.300
5.520
315,543
-0.03(-0.45%)
Nov 15, 2019
5.600
5.660
5.440
5.545
294,100
-0.05(-0.98%)
Nov 14, 2019
5.600
5.710
5.460
5.600
455,134
+0.00(+0.00%)
Nov 13, 2019
5.390
5.680
5.310
5.600
295,543
+0.19(+3.51%)
Nov 12, 2019
5.380
5.490
5.240
5.410
305,580
+0.02(+0.37%)
Nov 11, 2019
5.600
5.620
5.300
5.390
470,338
-0.24(-4.26%)
Nov 08, 2019
3.650
5.680
3.650
5.630
1,119,200
+0.93(+19.79%)
Nov 07, 2019
4.500
4.730
4.440
4.700
460,312
+0.24(+5.38%)
Nov 06, 2019
4.320
4.500
4.240
4.460
173,014
+0.14(+3.24%)
Nov 05, 2019
4.390
4.470
4.300
4.320
211,185
-0.05(-1.14%)
Nov 04, 2019
4.370
4.500
4.270
4.370
298,959
+0.03(+0.69%)
Nov 01, 2019
4.120
4.355
4.072
4.340
260,800
+0.23(+5.60%)
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%)
Oct 01, 2019
5.070
5.070
4.170
4.380
1,433,424
-0.73(-14.29%)
Sep 30, 2019
6.230
6.230
4.850
5.110
1,623,022
-1.55(-23.33%)
Sep 27, 2019
7.050
7.110
6.550
6.665
374,000
-0.38(-5.39%)
Sep 26, 2019
7.370
7.500
7.030
7.045
441,739
-0.33(-4.54%)
Sep 25, 2019
7.290
7.670
7.290
7.380
560,790
+0.08(+1.10%)
Sep 24, 2019
7.480
7.600
7.190
7.300
996,172
-0.16(-2.14%)
Sep 23, 2019
7.220
7.780
7.200
7.460
1,060,221
+0.13(+1.77%)
Sep 20, 2019
6.740
7.410
6.740
7.330
1,426,200
+0.58(+8.59%)
Sep 19, 2019
6.650
7.160
6.500
6.750
1,461,589
+0.11(+1.66%)
Sep 18, 2019
6.300
6.710
6.250
6.640
1,030,672
+0.34(+5.40%)
Sep 17, 2019
6.260
6.480
6.200
6.300
1,145,401
+0.05(+0.80%)
Sep 16, 2019
6.330
6.530
6.190
6.250
900,777
-0.08(-1.26%)
Sep 13, 2019
6.300
6.480
6.000
6.330
1,285,000
+0.09(+1.44%)
Sep 12, 2019
6.080
6.280
5.840
6.240
430,457
+0.16(+2.63%)
Sep 11, 2019
5.740
6.150
5.740
6.080
274,409
+0.36(+6.29%)
Sep 10, 2019
5.570
5.760
5.430
5.720
210,721
+0.14(+2.51%)
Sep 09, 2019
5.820
5.940
5.510
5.580
325,782
-0.27(-4.62%)
Sep 06, 2019
5.970
6.090
5.830
5.850
284,300
-0.12(-2.01%)
Sep 05, 2019
6.040
6.140
5.870
5.970
203,001
+0.02(+0.34%)
Sep 04, 2019
6.030
6.120
5.800
5.950
251,941
-0.05(-0.83%)
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
.