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 (%)
May 28, 2021
5.050
5.560
5.013
5.530
369,629
+0.47(+9.29%)
May 27, 2021
5.080
5.240
5.010
5.060
147,128
+0.01(+0.20%)
May 26, 2021
5.000
5.210
4.950
5.050
292,478
+0.06(+1.20%)
May 25, 2021
5.120
5.180
4.950
4.990
125,414
-0.10(-1.96%)
May 24, 2021
5.230
5.240
5.080
5.090
186,783
-0.13(-2.49%)
May 21, 2021
5.280
5.365
5.150
5.220
578,508
+0.00(+0.00%)
May 20, 2021
5.030
5.295
5.000
5.220
204,082
+0.21(+4.19%)
May 19, 2021
5.130
5.130
4.920
5.010
154,143
-0.09(-1.76%)
May 18, 2021
5.000
5.170
4.960
5.100
303,891
+0.15(+3.03%)
May 17, 2021
5.020
5.060
4.910
4.950
134,200
-0.14(-2.75%)
May 14, 2021
4.920
5.100
4.840
5.090
412,836
+0.19(+3.88%)
May 13, 2021
5.400
5.488
4.850
4.900
362,585
-0.44(-8.24%)
May 12, 2021
5.400
5.710
5.290
5.340
462,145
-0.08(-1.48%)
May 11, 2021
5.056
5.550
4.928
5.420
477,888
+0.47(+9.49%)
May 10, 2021
5.130
5.130
4.910
4.950
147,798
-0.20(-3.88%)
May 07, 2021
5.050
5.220
5.050
5.150
205,403
+0.13(+2.59%)
May 06, 2021
5.430
5.430
5.000
5.020
458,421
-0.41(-7.55%)
May 05, 2021
5.540
5.730
5.350
5.430
293,158
+0.00(+0.00%)
May 04, 2021
5.790
5.810
5.390
5.430
252,410
-0.44(-7.50%)
May 03, 2021
5.710
5.910
5.560
5.870
236,433
+0.23(+4.08%)
Apr 30, 2021
5.484
5.810
5.484
5.640
299,600
+0.02(+0.36%)
Apr 29, 2021
5.870
5.970
5.475
5.620
403,613
-0.22(-3.77%)
Apr 28, 2021
5.940
6.210
5.790
5.840
590,469
-0.12(-2.01%)
Apr 27, 2021
5.890
5.980
5.640
5.960
380,407
+0.11(+1.88%)
Apr 26, 2021
5.280
5.910
5.280
5.850
460,006
+0.40(+7.34%)
Apr 23, 2021
5.340
5.520
5.230
5.450
329,700
+0.11(+2.06%)
Apr 22, 2021
5.330
5.420
5.185
5.340
245,240
+0.01(+0.19%)
Apr 21, 2021
5.160
5.330
5.050
5.330
412,052
+0.17(+3.29%)
Apr 20, 2021
5.240
5.260
5.010
5.160
485,418
-0.14(-2.64%)
Apr 19, 2021
5.080
5.388
4.960
5.300
520,528
+0.21(+4.13%)
Apr 16, 2021
5.080
5.140
4.818
5.090
1,135,300
-0.01(-0.20%)
Apr 15, 2021
5.000
5.180
4.840
5.100
618,274
+0.16(+3.24%)
Apr 14, 2021
4.700
4.990
4.560
4.940
297,808
+0.22(+4.66%)
Apr 13, 2021
4.520
4.800
4.460
4.720
437,989
+0.20(+4.42%)
Apr 12, 2021
4.450
4.560
4.450
4.520
138,080
+0.00(+0.00%)
Apr 09, 2021
4.540
4.650
4.430
4.520
166,800
-0.07(-1.53%)
Apr 08, 2021
4.680
4.680
4.470
4.590
356,191
-0.08(-1.71%)
Apr 07, 2021
4.940
5.000
4.560
4.670
234,729
-0.27(-5.47%)
Apr 06, 2021
5.110
5.170
4.880
4.940
117,938
-0.24(-4.63%)
Apr 05, 2021
5.180
5.180
5.010
5.180
68,461
+0.03(+0.58%)
Apr 01, 2021
4.890
5.170
4.800
5.150
217,400
+0.35(+7.29%)
Mar 31, 2021
4.880
5.000
4.780
4.800
306,053
+0.00(+0.00%)
Mar 30, 2021
4.860
5.000
4.760
4.800
230,044
-0.05(-1.03%)
Mar 29, 2021
5.180
5.270
4.820
4.850
447,731
-0.27(-5.27%)
Mar 26, 2021
5.190
5.230
4.970
5.120
103,800
-0.07(-1.35%)
Mar 25, 2021
4.970
5.250
4.750
5.190
240,444
+0.17(+3.39%)
Mar 24, 2021
5.440
5.440
4.980
5.020
328,327
-0.24(-4.56%)
Mar 23, 2021
5.380
5.410
5.050
5.260
499,837
-0.18(-3.31%)
Mar 22, 2021
5.660
5.700
5.220
5.440
322,778
-0.19(-3.37%)
Mar 19, 2021
5.580
5.800
5.510
5.630
733,700
+0.10(+1.81%)
Mar 18, 2021
5.440
5.870
5.430
5.530
440,833
+0.03(+0.55%)
Mar 17, 2021
5.380
5.810
5.330
5.500
639,671
+0.11(+2.04%)
Mar 16, 2021
5.400
5.570
5.200
5.390
522,559
+0.15(+2.86%)
Mar 15, 2021
5.030
5.390
5.010
5.240
479,737
+0.23(+4.59%)
Mar 12, 2021
5.050
5.140
4.910
5.010
139,000
-0.09(-1.76%)
Mar 11, 2021
4.990
5.150
4.800
5.100
430,635
+0.25(+5.15%)
Mar 10, 2021
5.040
5.250
4.740
4.850
618,607
-0.17(-3.39%)
Mar 09, 2021
4.910
5.240
4.800
5.020
248,036
+0.19(+3.93%)
Mar 08, 2021
4.750
4.980
4.660
4.830
238,256
+0.09(+1.90%)
Mar 05, 2021
4.760
4.800
4.380
4.740
550,200
+0.04(+0.85%)
Mar 04, 2021
5.040
5.120
4.380
4.700
1,479,501
-0.43(-8.38%)
Mar 03, 2021
5.220
5.470
5.080
5.130
441,495
-0.13(-2.47%)
Mar 02, 2021
5.090
5.540
5.071
5.260
668,802
+0.23(+4.57%)
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
.