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 (%)
May 29, 2020
2.780
2.810
2.610
2.760
296,100
-0.03(-1.08%)
May 28, 2020
2.830
2.900
2.780
2.790
247,912
-0.02(-0.71%)
May 27, 2020
2.870
2.900
2.750
2.810
320,571
-0.08(-2.77%)
May 26, 2020
2.980
2.980
2.830
2.890
331,015
+0.02(+0.70%)
May 22, 2020
2.800
2.980
2.750
2.870
348,300
+0.07(+2.50%)
May 21, 2020
2.700
2.880
2.650
2.800
349,362
+0.10(+3.70%)
May 20, 2020
2.670
2.750
2.630
2.700
363,755
+0.07(+2.66%)
May 19, 2020
2.720
2.780
2.600
2.630
590,429
-0.09(-3.31%)
May 18, 2020
2.660
2.780
2.630
2.720
436,073
+0.16(+6.25%)
May 15, 2020
2.640
2.640
2.500
2.560
251,500
-0.10(-3.76%)
May 14, 2020
2.710
2.720
2.430
2.660
486,369
-0.06(-2.21%)
May 13, 2020
3.100
3.180
2.710
2.720
652,525
-0.22(-7.48%)
May 12, 2020
2.960
3.010
2.870
2.940
815,331
-0.02(-0.68%)
May 11, 2020
3.060
3.100
2.780
2.960
682,376
-0.04(-1.33%)
May 08, 2020
3.480
3.480
2.990
3.000
637,900
-0.46(-13.29%)
May 07, 2020
3.380
3.460
3.280
3.460
174,733
+0.13(+3.90%)
May 06, 2020
3.400
3.430
3.260
3.330
196,457
+0.02(+0.60%)
May 05, 2020
3.360
3.440
3.270
3.310
192,727
+0.00(+0.00%)
May 04, 2020
3.160
3.320
3.080
3.310
152,606
+0.13(+4.09%)
May 01, 2020
3.150
3.210
2.980
3.180
219,400
-0.05(-1.55%)
Apr 30, 2020
3.400
3.430
3.220
3.230
169,378
-0.17(-5.00%)
Apr 29, 2020
3.320
3.460
3.240
3.400
223,317
+0.20(+6.25%)
Apr 28, 2020
3.440
3.440
3.170
3.200
130,057
-0.12(-3.61%)
Apr 27, 2020
3.370
3.490
3.230
3.320
267,228
+0.01(+0.30%)
Apr 24, 2020
3.320
3.390
3.220
3.310
108,800
+0.02(+0.61%)
Apr 23, 2020
3.450
3.460
3.240
3.290
163,297
-0.15(-4.36%)
Apr 22, 2020
3.410
3.475
3.310
3.440
164,147
+0.09(+2.69%)
Apr 21, 2020
3.470
3.540
3.210
3.350
272,923
-0.16(-4.56%)
Apr 20, 2020
3.370
3.680
3.370
3.510
384,876
+0.07(+2.03%)
Apr 17, 2020
3.110
3.500
3.080
3.440
383,100
+0.43(+14.29%)
Apr 16, 2020
3.430
3.500
2.960
3.010
408,403
-0.33(-9.88%)
Apr 15, 2020
3.190
3.380
3.070
3.340
614,499
+0.06(+1.83%)
Apr 14, 2020
3.120
3.350
3.040
3.280
652,642
+0.22(+7.19%)
Apr 13, 2020
3.330
3.410
2.850
3.060
278,117
+0.07(+2.34%)
Apr 09, 2020
3.150
3.243
2.840
2.990
233,000
-0.06(-1.97%)
Apr 08, 2020
2.860
3.070
2.800
3.050
413,785
+0.21(+7.39%)
Apr 07, 2020
2.900
2.950
2.660
2.840
358,744
-0.01(-0.35%)
Apr 06, 2020
2.650
2.890
2.620
2.850
290,208
+0.26(+10.04%)
Apr 03, 2020
2.630
2.690
2.490
2.590
315,100
-0.06(-2.26%)
Apr 02, 2020
2.670
2.730
2.540
2.650
155,854
-0.03(-1.12%)
Apr 01, 2020
2.860
2.860
2.550
2.680
421,096
-0.21(-7.27%)
Mar 31, 2020
2.750
2.980
2.700
2.890
231,867
+0.13(+4.71%)
Mar 30, 2020
2.710
2.770
2.400
2.760
323,682
+0.09(+3.37%)
Mar 27, 2020
2.790
2.810
2.550
2.670
168,500
-0.12(-4.30%)
Mar 26, 2020
2.730
2.910
2.670
2.790
290,655
+0.10(+3.72%)
Mar 25, 2020
2.610
2.800
2.550
2.690
439,036
+0.11(+4.26%)
Mar 24, 2020
2.770
2.830
2.499
2.580
200,399
+0.00(+0.00%)
Mar 23, 2020
2.390
2.660
2.310
2.580
195,261
+0.17(+7.05%)
Mar 20, 2020
2.430
2.540
2.140
2.410
334,300
-0.01(-0.41%)
Mar 19, 2020
1.950
2.480
1.950
2.420
302,545
+0.43(+21.61%)
Mar 18, 2020
2.170
2.280
1.900
1.990
291,603
-0.33(-14.22%)
Mar 17, 2020
2.150
2.400
2.020
2.320
308,816
+0.16(+7.41%)
Mar 16, 2020
2.570
2.690
2.000
2.160
455,062
-0.54(-20.00%)
Mar 13, 2020
3.050
3.100
2.570
2.700
442,100
-0.16(-5.59%)
Mar 12, 2020
2.830
3.080
2.735
2.860
389,189
-0.19(-6.23%)
Mar 11, 2020
3.130
3.180
2.930
3.050
358,664
-0.19(-5.86%)
Mar 10, 2020
3.500
3.560
3.070
3.240
390,095
-0.11(-3.28%)
Mar 09, 2020
3.590
3.670
3.330
3.350
357,840
-0.54(-13.88%)
Mar 06, 2020
3.840
3.960
3.680
3.890
332,700
+0.06(+1.57%)
Mar 05, 2020
4.140
4.220
3.750
3.830
528,008
-0.37(-8.70%)
Mar 04, 2020
4.100
4.370
3.990
4.195
1,493,174
+0.22(+5.40%)
Mar 03, 2020
4.290
4.430
3.850
3.980
642,820
-0.30(-6.90%)
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
.