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 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%)
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%)
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
.