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 (%)
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%)
Apr 01, 2019
7.150
7.290
7.150
7.240
314,156
+0.13(+1.83%)
Mar 29, 2019
7.260
7.310
7.060
7.110
352,500
-0.08(-1.11%)
Mar 28, 2019
7.210
7.340
7.160
7.190
305,536
-0.01(-0.14%)
Mar 27, 2019
7.480
7.500
7.120
7.200
348,318
-0.28(-3.74%)
Mar 26, 2019
7.330
7.510
7.330
7.480
246,132
+0.18(+2.47%)
Mar 25, 2019
7.650
7.650
7.260
7.300
385,846
-0.36(-4.70%)
Mar 22, 2019
7.950
7.990
7.660
7.660
293,200
-0.33(-4.13%)
Mar 21, 2019
7.920
8.090
7.890
7.990
269,938
-0.02(-0.25%)
Mar 20, 2019
7.990
8.250
7.900
8.010
397,633
+0.02(+0.25%)
Mar 19, 2019
7.850
8.040
7.810
7.990
314,105
+0.16(+2.04%)
Mar 18, 2019
7.830
7.950
7.700
7.830
286,189
+0.02(+0.26%)
Mar 15, 2019
7.890
8.240
7.790
7.810
749,400
-0.09(-1.14%)
Mar 14, 2019
7.510
7.950
7.430
7.900
482,500
+0.40(+5.33%)
Mar 13, 2019
7.790
7.820
7.480
7.500
633,103
-0.21(-2.72%)
Mar 12, 2019
7.560
7.800
7.520
7.710
427,652
+0.16(+2.12%)
Mar 11, 2019
7.760
7.820
7.460
7.550
589,198
-0.21(-2.71%)
Mar 08, 2019
7.850
7.990
7.640
7.760
577,400
-0.11(-1.40%)
Mar 07, 2019
7.810
8.000
7.570
7.870
1,600,106
+0.10(+1.29%)
Mar 06, 2019
8.330
8.550
7.600
7.770
3,163,024
-0.39(-4.78%)
Mar 05, 2019
8.700
9.050
8.110
8.160
5,210,673
-3.99(-32.84%)
Mar 04, 2019
12.00
12.57
11.66
12.15
883,391
+0.35(+2.97%)
Mar 01, 2019
11.40
11.80
11.07
11.80
508,300
+0.61(+5.45%)
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
.