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 (%)
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
.