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 (%)
Dec 31, 2018
8.450
8.640
8.245
8.540
308,300
+0.09(+1.07%)
Dec 28, 2018
8.480
8.640
8.160
8.450
365,700
+0.00(+0.00%)
Dec 27, 2018
8.160
8.540
7.870
8.450
567,943
+0.12(+1.44%)
Dec 26, 2018
7.830
8.370
7.710
8.330
582,259
+0.58(+7.48%)
Dec 24, 2018
7.820
8.160
7.460
7.750
408,300
-0.09(-1.15%)
Dec 21, 2018
7.840
8.340
7.480
7.840
3,226,400
+0.06(+0.77%)
Dec 20, 2018
7.840
7.968
7.420
7.780
745,519
-0.08(-1.02%)
Dec 19, 2018
8.130
8.500
7.641
7.860
983,987
-0.24(-2.96%)
Dec 18, 2018
8.850
8.980
7.970
8.100
953,387
-0.68(-7.74%)
Dec 17, 2018
9.230
9.420
8.760
8.780
689,931
-0.52(-5.59%)
Dec 14, 2018
9.390
9.760
9.280
9.300
597,100
-0.18(-1.90%)
Dec 13, 2018
9.600
9.780
9.450
9.480
393,176
-0.21(-2.17%)
Dec 12, 2018
9.660
9.870
9.660
9.690
349,394
+0.14(+1.47%)
Dec 11, 2018
10.00
10.00
9.520
9.550
301,592
-0.26(-2.65%)
Dec 10, 2018
9.950
10.06
9.260
9.810
417,977
-0.17(-1.70%)
Dec 07, 2018
9.970
10.20
9.795
9.980
413,600
-0.03(-0.30%)
Dec 06, 2018
9.830
10.07
9.030
10.01
995,340
-0.13(-1.28%)
Dec 04, 2018
11.00
11.01
10.09
10.14
629,800
-0.93(-8.40%)
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
.