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%)
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
.