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 (%)
Aug 31, 2020
5.150
5.250
5.090
5.180
255,685
+0.06(+1.17%)
Aug 28, 2020
5.140
5.280
5.040
5.120
452,700
+0.07(+1.39%)
Aug 27, 2020
4.890
5.080
4.860
5.050
361,798
+0.19(+3.91%)
Aug 26, 2020
4.760
4.880
4.600
4.860
248,682
+0.06(+1.25%)
Aug 25, 2020
4.460
4.870
4.440
4.800
439,406
+0.32(+7.14%)
Aug 24, 2020
4.640
4.810
4.290
4.480
610,995
-0.03(-0.67%)
Aug 21, 2020
4.820
4.920
4.470
4.510
475,500
-0.36(-7.39%)
Aug 20, 2020
4.920
4.920
4.720
4.870
245,375
-0.10(-2.01%)
Aug 19, 2020
4.950
5.180
4.900
4.970
391,807
+0.06(+1.22%)
Aug 18, 2020
5.090
5.200
4.770
4.910
488,827
-0.14(-2.77%)
Aug 17, 2020
4.870
5.300
4.850
5.050
917,314
+0.25(+5.21%)
Aug 14, 2020
4.690
4.840
4.630
4.800
291,900
+0.08(+1.69%)
Aug 13, 2020
4.780
5.080
4.590
4.720
762,366
-0.03(-0.63%)
Aug 12, 2020
4.590
4.900
4.510
4.750
885,092
+0.16(+3.49%)
Aug 11, 2020
4.980
5.020
4.550
4.590
1,485,514
-0.39(-7.83%)
Aug 10, 2020
3.880
5.390
3.820
4.980
6,811,885
+1.20(+31.75%)
Aug 07, 2020
3.200
4.140
3.190
3.780
5,946,300
+1.17(+44.83%)
Aug 06, 2020
2.630
2.670
2.570
2.610
503,465
-0.03(-1.14%)
Aug 05, 2020
2.610
2.640
2.560
2.640
236,455
+0.06(+2.52%)
Aug 04, 2020
2.580
2.650
2.560
2.575
178,807
-0.01(-0.58%)
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
.