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, 2021
4.900
4.910
4.770
4.910
45,089
+0.04(+0.82%)
Sep 29, 2021
5.150
5.160
4.860
4.870
111,541
-0.29(-5.62%)
Sep 28, 2021
5.140
5.200
5.010
5.160
193,789
-0.02(-0.39%)
Sep 27, 2021
4.840
5.235
4.720
5.180
387,367
+0.30(+6.15%)
Sep 24, 2021
4.810
4.960
4.768
4.880
72,707
+0.02(+0.41%)
Sep 23, 2021
4.830
4.890
4.740
4.860
71,301
+0.08(+1.67%)
Sep 22, 2021
4.900
4.900
4.760
4.780
106,701
-0.10(-2.05%)
Sep 21, 2021
4.870
4.970
4.750
4.880
168,576
+0.08(+1.67%)
Sep 20, 2021
4.920
4.940
4.830
4.800
164,449
-0.25(-4.95%)
Sep 17, 2021
4.710
5.050
4.520
5.050
417,334
+0.30(+6.32%)
Sep 16, 2021
4.620
4.750
4.500
4.750
156,402
+0.10(+2.15%)
Sep 15, 2021
4.530
4.780
4.510
4.650
316,208
+0.10(+2.20%)
Sep 14, 2021
4.550
4.600
4.490
4.550
202,100
-0.01(-0.22%)
Sep 13, 2021
4.610
4.670
4.490
4.560
140,533
+0.01(+0.22%)
Sep 10, 2021
4.560
4.670
4.460
4.550
135,374
-0.01(-0.22%)
Sep 09, 2021
4.570
4.650
4.510
4.560
85,618
+0.00(+0.00%)
Sep 08, 2021
4.600
4.610
4.490
4.560
82,494
-0.04(-0.87%)
Sep 07, 2021
4.760
4.820
4.570
4.600
151,774
-0.15(-3.16%)
Sep 03, 2021
4.730
4.825
4.660
4.750
93,532
+0.02(+0.42%)
Sep 02, 2021
4.640
4.740
4.630
4.730
77,441
+0.08(+1.72%)
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
.