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 (%)
Feb 28, 2019
11.00
11.23
10.87
11.19
187,478
+0.22(+2.01%)
Feb 27, 2019
11.00
11.26
10.88
10.97
191,482
-0.11(-0.99%)
Feb 26, 2019
11.48
11.48
10.98
11.08
224,222
-0.18(-1.60%)
Feb 25, 2019
11.32
11.47
11.12
11.26
309,424
+0.15(+1.35%)
Feb 22, 2019
11.00
11.14
10.88
11.11
190,200
+0.12(+1.09%)
Feb 21, 2019
11.27
11.78
10.81
10.99
484,351
-0.25(-2.22%)
Feb 20, 2019
10.70
11.25
10.70
11.24
640,050
+0.56(+5.24%)
Feb 19, 2019
10.69
10.78
10.22
10.68
594,624
+0.15(+1.42%)
Feb 15, 2019
10.00
10.59
9.920
10.53
632,000
+0.61(+6.15%)
Feb 14, 2019
9.280
9.980
9.160
9.920
515,883
+0.61(+6.55%)
Feb 13, 2019
9.140
9.690
9.100
9.310
445,257
+0.23(+2.53%)
Feb 12, 2019
9.040
9.250
9.000
9.080
472,848
+0.09(+1.00%)
Feb 11, 2019
9.060
9.120
8.790
8.990
379,776
+0.02(+0.22%)
Feb 08, 2019
8.950
9.120
8.900
8.970
283,900
+0.01(+0.11%)
Feb 07, 2019
9.000
9.140
8.790
8.960
412,235
-0.07(-0.78%)
Feb 06, 2019
9.350
9.350
8.850
9.030
355,696
-0.27(-2.90%)
Feb 05, 2019
8.920
9.370
8.920
9.300
803,334
+0.43(+4.85%)
Feb 04, 2019
9.060
9.220
8.600
8.870
833,396
-0.21(-2.31%)
Feb 01, 2019
8.990
9.220
8.720
9.080
342,800
+0.08(+0.89%)
Jan 31, 2019
8.910
9.090
8.800
9.000
530,530
+0.11(+1.24%)
Jan 30, 2019
8.450
9.020
8.370
8.890
443,597
+0.49(+5.77%)
Jan 29, 2019
8.550
8.870
8.250
8.405
399,655
-0.12(-1.47%)
Jan 28, 2019
8.650
8.650
8.260
8.530
274,239
-0.25(-2.85%)
Jan 25, 2019
8.730
8.790
8.270
8.780
408,600
+0.12(+1.39%)
Jan 24, 2019
8.590
8.800
8.340
8.660
369,436
+0.05(+0.58%)
Jan 23, 2019
8.710
8.890
8.480
8.610
270,611
-0.06(-0.69%)
Jan 22, 2019
8.920
8.930
8.540
8.670
271,291
-0.35(-3.88%)
Jan 18, 2019
8.940
9.120
8.740
9.020
324,200
+0.09(+1.01%)
Jan 17, 2019
8.560
8.990
8.440
8.930
548,384
+0.34(+3.96%)
Jan 16, 2019
8.740
8.890
8.550
8.590
418,199
-0.13(-1.49%)
Jan 15, 2019
8.810
8.950
8.530
8.720
395,151
-0.03(-0.34%)
Jan 14, 2019
9.110
9.460
8.730
8.750
558,513
-0.47(-5.10%)
Jan 11, 2019
9.300
9.330
9.060
9.220
493,200
-0.10(-1.07%)
Jan 10, 2019
9.350
9.830
9.120
9.320
568,255
-0.05(-0.53%)
Jan 09, 2019
9.540
9.540
9.200
9.370
418,622
-0.19(-1.99%)
Jan 08, 2019
9.780
9.911
9.410
9.560
377,467
-0.06(-0.62%)
Jan 07, 2019
10.00
10.65
9.380
9.620
950,363
+0.41(+4.45%)
Jan 04, 2019
9.350
9.460
8.910
9.210
324,000
-0.05(-0.54%)
Jan 03, 2019
9.000
9.780
8.920
9.260
567,217
+0.19(+2.09%)
Jan 02, 2019
8.360
9.230
8.220
9.070
349,771
+0.53(+6.21%)
Dec 31, 2018
8.450
8.640
8.245
8.540
308,300
+0.09(+1.07%)
Dec 28, 2018
8.480
8.640
8.160
8.450
365,700
+0.00(+0.00%)
Dec 27, 2018
8.160
8.540
7.870
8.450
567,943
+0.12(+1.44%)
Dec 26, 2018
7.830
8.370
7.710
8.330
582,259
+0.58(+7.48%)
Dec 24, 2018
7.820
8.160
7.460
7.750
408,300
-0.09(-1.15%)
Dec 21, 2018
7.840
8.340
7.480
7.840
3,226,400
+0.06(+0.77%)
Dec 20, 2018
7.840
7.968
7.420
7.780
745,519
-0.08(-1.02%)
Dec 19, 2018
8.130
8.500
7.641
7.860
983,987
-0.24(-2.96%)
Dec 18, 2018
8.850
8.980
7.970
8.100
953,387
-0.68(-7.74%)
Dec 17, 2018
9.230
9.420
8.760
8.780
689,931
-0.52(-5.59%)
Dec 14, 2018
9.390
9.760
9.280
9.300
597,100
-0.18(-1.90%)
Dec 13, 2018
9.600
9.780
9.450
9.480
393,176
-0.21(-2.17%)
Dec 12, 2018
9.660
9.870
9.660
9.690
349,394
+0.14(+1.47%)
Dec 11, 2018
10.00
10.00
9.520
9.550
301,592
-0.26(-2.65%)
Dec 10, 2018
9.950
10.06
9.260
9.810
417,977
-0.17(-1.70%)
Dec 07, 2018
9.970
10.20
9.795
9.980
413,600
-0.03(-0.30%)
Dec 06, 2018
9.830
10.07
9.030
10.01
995,340
-0.13(-1.28%)
Dec 04, 2018
11.00
11.01
10.09
10.14
629,800
-0.93(-8.40%)
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
.