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 (%)
Jan 31, 2019
8.910
9.090
8.800
9.000
530,530
+0.11(+1.24%)
Jan 30, 2019
8.450
9.020
8.370
8.890
443,597
+0.49(+5.77%)
Jan 29, 2019
8.550
8.870
8.250
8.405
399,655
-0.12(-1.47%)
Jan 28, 2019
8.650
8.650
8.260
8.530
274,239
-0.25(-2.85%)
Jan 25, 2019
8.730
8.790
8.270
8.780
408,600
+0.12(+1.39%)
Jan 24, 2019
8.590
8.800
8.340
8.660
369,436
+0.05(+0.58%)
Jan 23, 2019
8.710
8.890
8.480
8.610
270,611
-0.06(-0.69%)
Jan 22, 2019
8.920
8.930
8.540
8.670
271,291
-0.35(-3.88%)
Jan 18, 2019
8.940
9.120
8.740
9.020
324,200
+0.09(+1.01%)
Jan 17, 2019
8.560
8.990
8.440
8.930
548,384
+0.34(+3.96%)
Jan 16, 2019
8.740
8.890
8.550
8.590
418,199
-0.13(-1.49%)
Jan 15, 2019
8.810
8.950
8.530
8.720
395,151
-0.03(-0.34%)
Jan 14, 2019
9.110
9.460
8.730
8.750
558,513
-0.47(-5.10%)
Jan 11, 2019
9.300
9.330
9.060
9.220
493,200
-0.10(-1.07%)
Jan 10, 2019
9.350
9.830
9.120
9.320
568,255
-0.05(-0.53%)
Jan 09, 2019
9.540
9.540
9.200
9.370
418,622
-0.19(-1.99%)
Jan 08, 2019
9.780
9.911
9.410
9.560
377,467
-0.06(-0.62%)
Jan 07, 2019
10.00
10.65
9.380
9.620
950,363
+0.41(+4.45%)
Jan 04, 2019
9.350
9.460
8.910
9.210
324,000
-0.05(-0.54%)
Jan 03, 2019
9.000
9.780
8.920
9.260
567,217
+0.19(+2.09%)
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
.