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 (%)
Sep 30, 2019
6.230
6.230
4.850
5.110
1,623,022
-1.55(-23.33%)
Sep 27, 2019
7.050
7.110
6.550
6.665
374,000
-0.38(-5.39%)
Sep 26, 2019
7.370
7.500
7.030
7.045
441,739
-0.33(-4.54%)
Sep 25, 2019
7.290
7.670
7.290
7.380
560,790
+0.08(+1.10%)
Sep 24, 2019
7.480
7.600
7.190
7.300
996,172
-0.16(-2.14%)
Sep 23, 2019
7.220
7.780
7.200
7.460
1,060,221
+0.13(+1.77%)
Sep 20, 2019
6.740
7.410
6.740
7.330
1,426,200
+0.58(+8.59%)
Sep 19, 2019
6.650
7.160
6.500
6.750
1,461,589
+0.11(+1.66%)
Sep 18, 2019
6.300
6.710
6.250
6.640
1,030,672
+0.34(+5.40%)
Sep 17, 2019
6.260
6.480
6.200
6.300
1,145,401
+0.05(+0.80%)
Sep 16, 2019
6.330
6.530
6.190
6.250
900,777
-0.08(-1.26%)
Sep 13, 2019
6.300
6.480
6.000
6.330
1,285,000
+0.09(+1.44%)
Sep 12, 2019
6.080
6.280
5.840
6.240
430,457
+0.16(+2.63%)
Sep 11, 2019
5.740
6.150
5.740
6.080
274,409
+0.36(+6.29%)
Sep 10, 2019
5.570
5.760
5.430
5.720
210,721
+0.14(+2.51%)
Sep 09, 2019
5.820
5.940
5.510
5.580
325,782
-0.27(-4.62%)
Sep 06, 2019
5.970
6.090
5.830
5.850
284,300
-0.12(-2.01%)
Sep 05, 2019
6.040
6.140
5.870
5.970
203,001
+0.02(+0.34%)
Sep 04, 2019
6.030
6.120
5.800
5.950
251,941
-0.05(-0.83%)
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
.