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 (%)
May 28, 2021
5.050
5.560
5.013
5.530
369,629
+0.47(+9.29%)
May 27, 2021
5.080
5.240
5.010
5.060
147,128
+0.01(+0.20%)
May 26, 2021
5.000
5.210
4.950
5.050
292,478
+0.06(+1.20%)
May 25, 2021
5.120
5.180
4.950
4.990
125,414
-0.10(-1.96%)
May 24, 2021
5.230
5.240
5.080
5.090
186,783
-0.13(-2.49%)
May 21, 2021
5.280
5.365
5.150
5.220
578,508
+0.00(+0.00%)
May 20, 2021
5.030
5.295
5.000
5.220
204,082
+0.21(+4.19%)
May 19, 2021
5.130
5.130
4.920
5.010
154,143
-0.09(-1.76%)
May 18, 2021
5.000
5.170
4.960
5.100
303,891
+0.15(+3.03%)
May 17, 2021
5.020
5.060
4.910
4.950
134,200
-0.14(-2.75%)
May 14, 2021
4.920
5.100
4.840
5.090
412,836
+0.19(+3.88%)
May 13, 2021
5.400
5.488
4.850
4.900
362,585
-0.44(-8.24%)
May 12, 2021
5.400
5.710
5.290
5.340
462,145
-0.08(-1.48%)
May 11, 2021
5.056
5.550
4.928
5.420
477,888
+0.47(+9.49%)
May 10, 2021
5.130
5.130
4.910
4.950
147,798
-0.20(-3.88%)
May 07, 2021
5.050
5.220
5.050
5.150
205,403
+0.13(+2.59%)
May 06, 2021
5.430
5.430
5.000
5.020
458,421
-0.41(-7.55%)
May 05, 2021
5.540
5.730
5.350
5.430
293,158
+0.00(+0.00%)
May 04, 2021
5.790
5.810
5.390
5.430
252,410
-0.44(-7.50%)
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
.