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 (%)
Jun 28, 2019
5.930
6.280
5.910
6.200
691,100
+0.27(+4.55%)
Jun 27, 2019
5.910
6.100
5.830
5.930
259,986
+0.04(+0.68%)
Jun 26, 2019
5.890
6.150
5.750
5.890
286,469
+0.02(+0.34%)
Jun 25, 2019
5.770
6.100
5.720
5.870
348,127
+0.02(+0.34%)
Jun 24, 2019
5.500
5.850
5.450
5.850
246,488
+0.35(+6.36%)
Jun 21, 2019
5.590
5.600
5.370
5.500
729,100
-0.09(-1.61%)
Jun 20, 2019
5.230
5.610
5.230
5.590
484,157
+0.43(+8.33%)
Jun 19, 2019
5.000
5.240
4.930
5.160
388,801
+0.19(+3.82%)
Jun 18, 2019
4.780
5.090
4.710
4.970
248,120
+0.20(+4.19%)
Jun 17, 2019
4.550
4.870
4.540
4.770
291,784
+0.23(+5.07%)
Jun 14, 2019
4.600
4.790
4.520
4.540
190,700
-0.06(-1.30%)
Jun 13, 2019
4.320
4.620
4.290
4.600
283,227
+0.29(+6.73%)
Jun 12, 2019
4.290
4.490
4.200
4.310
227,811
+0.02(+0.47%)
Jun 11, 2019
4.670
4.670
4.255
4.290
337,127
-0.32(-6.94%)
Jun 10, 2019
4.740
4.840
4.610
4.610
211,180
-0.06(-1.28%)
Jun 07, 2019
4.660
4.690
4.440
4.670
168,700
+0.02(+0.43%)
Jun 06, 2019
4.810
4.900
4.560
4.650
148,659
-0.15(-3.12%)
Jun 05, 2019
5.060
5.060
4.750
4.800
162,533
-0.25(-4.95%)
Jun 04, 2019
4.700
5.070
4.650
5.050
221,315
+0.39(+8.37%)
Jun 03, 2019
4.710
4.790
4.560
4.660
287,607
-0.04(-0.85%)
May 31, 2019
4.530
4.770
4.460
4.700
298,700
+0.09(+1.95%)
May 30, 2019
4.770
4.840
4.550
4.610
555,812
-0.16(-3.35%)
May 29, 2019
4.750
4.810
4.590
4.770
428,633
-0.03(-0.63%)
May 28, 2019
4.950
4.990
4.560
4.800
1,254,647
-0.19(-3.81%)
May 24, 2019
5.100
5.150
4.930
4.990
488,000
-0.06(-1.19%)
May 23, 2019
5.220
5.280
4.980
5.050
814,882
-0.20(-3.81%)
May 22, 2019
5.450
5.510
5.230
5.250
386,942
-0.23(-4.20%)
May 21, 2019
5.460
5.510
5.270
5.480
441,325
+0.02(+0.37%)
May 20, 2019
5.700
5.700
5.400
5.460
413,910
-0.27(-4.71%)
May 17, 2019
5.900
5.980
5.650
5.730
289,500
-0.23(-3.86%)
May 16, 2019
5.740
6.410
5.740
5.960
1,262,252
+0.23(+4.01%)
May 15, 2019
5.470
5.780
5.375
5.730
383,710
+0.24(+4.37%)
May 14, 2019
5.520
5.590
5.390
5.490
561,222
+0.01(+0.18%)
May 13, 2019
5.480
5.560
5.420
5.480
499,850
-0.12(-2.14%)
May 10, 2019
6.080
6.080
5.360
5.600
1,318,400
-0.33(-5.56%)
May 09, 2019
5.900
6.060
5.850
5.930
479,665
-0.04(-0.67%)
May 08, 2019
6.150
6.160
5.960
5.970
297,651
-0.21(-3.40%)
May 07, 2019
6.220
6.290
6.040
6.180
353,705
-0.07(-1.12%)
May 06, 2019
6.250
6.400
6.190
6.250
224,204
-0.14(-2.19%)
May 03, 2019
6.270
6.500
6.270
6.390
242,300
+0.11(+1.75%)
May 02, 2019
6.310
6.383
6.160
6.280
224,695
-0.06(-0.95%)
May 01, 2019
6.380
6.420
6.230
6.340
174,220
+0.02(+0.32%)
Apr 30, 2019
6.410
6.500
6.290
6.320
185,695
-0.11(-1.71%)
Apr 29, 2019
6.450
6.530
6.400
6.430
151,435
-0.01(-0.16%)
Apr 26, 2019
6.270
6.470
6.230
6.440
174,400
+0.19(+3.04%)
Apr 25, 2019
6.220
6.280
6.110
6.250
176,786
-0.04(-0.64%)
Apr 24, 2019
6.390
6.440
6.160
6.290
173,949
-0.08(-1.26%)
Apr 23, 2019
6.250
6.430
6.170
6.370
208,601
+0.09(+1.43%)
Apr 22, 2019
6.270
6.320
6.150
6.280
185,474
+0.00(+0.00%)
Apr 18, 2019
6.400
6.510
6.260
6.280
269,100
-0.12(-1.88%)
Apr 17, 2019
6.570
6.570
6.270
6.400
286,751
-0.18(-2.74%)
Apr 16, 2019
6.440
6.730
6.410
6.580
374,523
+0.15(+2.33%)
Apr 15, 2019
6.500
6.540
6.215
6.430
335,983
-0.01(-0.16%)
Apr 12, 2019
6.710
6.710
6.370
6.440
607,900
-0.19(-2.87%)
Apr 11, 2019
6.740
6.890
6.625
6.630
487,266
-0.10(-1.49%)
Apr 10, 2019
6.620
6.730
6.470
6.730
437,091
+0.14(+2.12%)
Apr 09, 2019
6.790
6.960
6.570
6.590
450,194
-0.22(-3.23%)
Apr 08, 2019
6.760
6.960
6.680
6.810
342,294
+0.02(+0.29%)
Apr 05, 2019
6.930
7.038
6.770
6.790
498,100
-0.08(-1.16%)
Apr 04, 2019
6.910
7.050
6.850
6.870
762,077
-0.03(-0.43%)
Apr 03, 2019
7.100
7.110
6.810
6.900
733,421
-0.20(-2.82%)
Apr 02, 2019
7.270
7.310
7.090
7.100
763,118
-0.14(-1.93%)
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
.