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 (%)
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%)
Mar 01, 2021
4.900
5.250
4.780
5.030
856,406
+0.28(+5.89%)
Feb 26, 2021
4.730
4.990
4.560
4.750
847,400
+0.00(+0.00%)
Feb 25, 2021
4.630
5.440
4.630
4.750
4,909,673
+0.02(+0.42%)
Feb 24, 2021
5.170
5.420
4.700
4.730
528,495
-0.41(-7.98%)
Feb 23, 2021
5.530
5.600
5.070
5.140
519,798
-0.53(-9.35%)
Feb 22, 2021
5.730
5.970
5.630
5.670
324,297
-0.20(-3.41%)
Feb 19, 2021
5.820
5.920
5.690
5.870
211,400
+0.11(+1.91%)
Feb 18, 2021
5.880
6.100
5.700
5.760
315,552
-0.13(-2.21%)
Feb 17, 2021
5.760
5.960
5.430
5.890
1,016,976
-0.16(-2.64%)
Feb 16, 2021
5.860
6.060
5.700
6.050
1,202,952
+0.13(+2.20%)
Feb 12, 2021
6.110
6.150
5.850
5.920
326,800
-0.25(-4.05%)
Feb 11, 2021
6.240
6.400
5.920
6.170
439,627
-0.07(-1.12%)
Feb 10, 2021
6.290
6.460
5.830
6.240
556,745
-0.11(-1.73%)
Feb 09, 2021
6.110
6.600
5.880
6.350
974,310
+0.21(+3.42%)
Feb 08, 2021
6.000
6.140
5.780
6.140
819,363
+0.14(+2.33%)
Feb 05, 2021
6.200
6.440
5.870
6.000
973,900
-0.07(-1.15%)
Feb 04, 2021
5.590
6.390
5.500
6.070
1,805,847
+0.65(+11.99%)
Feb 03, 2021
5.620
5.760
5.270
5.420
1,724,355
-0.29(-5.08%)
Feb 02, 2021
6.860
6.930
5.430
5.710
2,670,340
-1.08(-15.91%)
Feb 01, 2021
6.660
9.150
6.250
6.790
7,049,895
+0.88(+14.89%)
Jan 29, 2021
5.510
5.910
5.375
5.910
1,395,400
+0.54(+10.06%)
Jan 28, 2021
5.730
5.730
5.150
5.370
820,982
-0.17(-3.07%)
Jan 27, 2021
5.820
5.940
5.390
5.540
894,501
-0.08(-1.42%)
Jan 26, 2021
5.540
5.850
5.130
5.620
1,905,924
+0.54(+10.63%)
Jan 25, 2021
5.000
5.250
4.810
5.080
707,623
+0.36(+7.63%)
Jan 22, 2021
4.550
4.770
4.460
4.720
163,400
+0.21(+4.66%)
Jan 21, 2021
4.630
4.630
4.450
4.510
91,978
-0.08(-1.74%)
Jan 20, 2021
4.590
4.670
4.380
4.590
153,021
+0.07(+1.55%)
Jan 19, 2021
4.490
4.730
4.490
4.520
134,770
+0.06(+1.35%)
Jan 15, 2021
4.500
4.723
4.350
4.460
100,200
-0.07(-1.55%)
Jan 14, 2021
4.580
4.660
4.460
4.530
118,890
+0.07(+1.57%)
Jan 13, 2021
4.570
4.680
4.330
4.460
129,013
-0.10(-2.19%)
Jan 12, 2021
4.680
4.810
4.500
4.560
102,381
-0.11(-2.36%)
Jan 11, 2021
4.600
4.820
4.550
4.670
97,941
+0.01(+0.21%)
Jan 08, 2021
4.840
4.990
4.580
4.660
204,500
-0.13(-2.71%)
Jan 07, 2021
4.550
4.860
4.550
4.790
418,382
+0.22(+4.81%)
Jan 06, 2021
4.700
4.860
4.550
4.570
176,488
-0.06(-1.30%)
Jan 05, 2021
4.530
4.730
4.460
4.630
126,080
+0.15(+3.35%)
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
.