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 (%)
Mar 31, 2021
4.880
5.000
4.780
4.800
306,053
+0.00(+0.00%)
Mar 30, 2021
4.860
5.000
4.760
4.800
230,044
-0.05(-1.03%)
Mar 29, 2021
5.180
5.270
4.820
4.850
447,731
-0.27(-5.27%)
Mar 26, 2021
5.190
5.230
4.970
5.120
103,800
-0.07(-1.35%)
Mar 25, 2021
4.970
5.250
4.750
5.190
240,444
+0.17(+3.39%)
Mar 24, 2021
5.440
5.440
4.980
5.020
328,327
-0.24(-4.56%)
Mar 23, 2021
5.380
5.410
5.050
5.260
499,837
-0.18(-3.31%)
Mar 22, 2021
5.660
5.700
5.220
5.440
322,778
-0.19(-3.37%)
Mar 19, 2021
5.580
5.800
5.510
5.630
733,700
+0.10(+1.81%)
Mar 18, 2021
5.440
5.870
5.430
5.530
440,833
+0.03(+0.55%)
Mar 17, 2021
5.380
5.810
5.330
5.500
639,671
+0.11(+2.04%)
Mar 16, 2021
5.400
5.570
5.200
5.390
522,559
+0.15(+2.86%)
Mar 15, 2021
5.030
5.390
5.010
5.240
479,737
+0.23(+4.59%)
Mar 12, 2021
5.050
5.140
4.910
5.010
139,000
-0.09(-1.76%)
Mar 11, 2021
4.990
5.150
4.800
5.100
430,635
+0.25(+5.15%)
Mar 10, 2021
5.040
5.250
4.740
4.850
618,607
-0.17(-3.39%)
Mar 09, 2021
4.910
5.240
4.800
5.020
248,036
+0.19(+3.93%)
Mar 08, 2021
4.750
4.980
4.660
4.830
238,256
+0.09(+1.90%)
Mar 05, 2021
4.760
4.800
4.380
4.740
550,200
+0.04(+0.85%)
Mar 04, 2021
5.040
5.120
4.380
4.700
1,479,501
-0.43(-8.38%)
Mar 03, 2021
5.220
5.470
5.080
5.130
441,495
-0.13(-2.47%)
Mar 02, 2021
5.090
5.540
5.071
5.260
668,802
+0.23(+4.57%)
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
.