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%)
Aug 03, 2020
2.500
2.600
2.490
2.590
138,860
+0.11(+4.44%)
Jul 31, 2020
2.560
2.560
2.440
2.480
172,500
-0.08(-3.13%)
Jul 30, 2020
2.480
2.580
2.430
2.560
107,891
+0.06(+2.40%)
Jul 29, 2020
2.540
2.570
2.480
2.500
141,524
-0.04(-1.57%)
Jul 28, 2020
2.540
2.560
2.495
2.540
318,070
+0.02(+0.79%)
Jul 27, 2020
2.600
2.620
2.505
2.520
278,299
-0.08(-3.08%)
Jul 24, 2020
2.600
2.630
2.480
2.600
309,100
-0.01(-0.38%)
Jul 23, 2020
2.700
2.705
2.600
2.610
264,707
-0.08(-2.97%)
Jul 22, 2020
2.600
2.710
2.600
2.690
171,946
+0.07(+2.67%)
Jul 21, 2020
2.600
2.690
2.580
2.620
295,933
+0.03(+1.16%)
Jul 20, 2020
2.650
2.690
2.550
2.590
295,984
-0.08(-3.00%)
Jul 17, 2020
2.730
2.760
2.640
2.670
148,600
-0.06(-2.20%)
Jul 16, 2020
2.660
2.740
2.580
2.730
166,733
+0.05(+1.87%)
Jul 15, 2020
2.730
2.820
2.630
2.680
258,625
+0.03(+1.13%)
Jul 14, 2020
2.640
2.710
2.580
2.650
130,884
+0.02(+0.76%)
Jul 13, 2020
2.680
2.800
2.630
2.630
199,819
-0.06(-2.23%)
Jul 10, 2020
2.540
2.707
2.490
2.690
163,300
+0.16(+6.32%)
Jul 09, 2020
2.570
2.580
2.450
2.530
304,870
-0.04(-1.56%)
Jul 08, 2020
2.580
2.620
2.530
2.570
111,408
+0.01(+0.39%)
Jul 07, 2020
2.620
2.650
2.530
2.560
180,255
-0.04(-1.54%)
Jul 06, 2020
2.610
2.690
2.550
2.600
218,519
+0.04(+1.56%)
Jul 02, 2020
2.750
2.762
2.560
2.560
402,400
-0.16(-5.88%)
Jul 01, 2020
2.560
2.750
2.540
2.720
330,647
+0.16(+6.25%)
Jun 30, 2020
2.510
2.580
2.470
2.560
751,942
+0.05(+1.99%)
Jun 29, 2020
2.640
2.670
2.500
2.510
206,543
-0.09(-3.46%)
Jun 26, 2020
2.580
2.640
2.470
2.600
2,674,700
-0.02(-0.76%)
Jun 25, 2020
2.560
2.630
2.430
2.620
701,123
+0.05(+1.95%)
Jun 24, 2020
2.700
2.750
2.510
2.570
580,170
-0.14(-5.17%)
Jun 23, 2020
2.770
2.800
2.677
2.710
345,265
-0.03(-1.09%)
Jun 22, 2020
2.830
2.830
2.660
2.740
289,731
-0.07(-2.49%)
Jun 19, 2020
2.690
2.920
2.650
2.810
570,200
+0.15(+5.64%)
Jun 18, 2020
2.650
2.870
2.610
2.660
694,200
-0.20(-6.99%)
Jun 17, 2020
2.940
2.980
2.850
2.860
324,098
-0.07(-2.39%)
Jun 16, 2020
2.870
2.940
2.800
2.930
267,832
+0.16(+5.78%)
Jun 15, 2020
2.710
2.880
2.700
2.770
379,891
-0.05(-1.77%)
Jun 12, 2020
2.730
2.830
2.650
2.820
444,200
+0.17(+6.42%)
Jun 11, 2020
2.710
2.790
2.600
2.650
759,250
-0.27(-9.25%)
Jun 10, 2020
3.180
3.190
2.890
2.920
779,302
-0.24(-7.59%)
Jun 09, 2020
3.170
3.220
3.000
3.160
535,182
-0.09(-2.77%)
Jun 08, 2020
3.000
3.260
2.970
3.250
809,421
+0.27(+9.06%)
Jun 05, 2020
3.000
3.050
2.710
2.980
1,721,800
+0.34(+12.88%)
Jun 04, 2020
2.780
2.830
2.610
2.640
1,503,176
-0.06(-2.22%)
Jun 03, 2020
2.780
2.850
2.680
2.700
373,800
-0.05(-1.82%)
Jun 02, 2020
2.710
2.810
2.650
2.750
213,121
+0.06(+2.23%)
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
.