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, 2018
39.73
39.80
36.91
37.84
757,432
-1.42(-3.62%)
Jan 30, 2018
38.88
40.22
37.50
39.26
681,878
-0.40(-1.01%)
Jan 29, 2018
41.69
41.73
39.48
39.66
571,538
-2.07(-4.96%)
Jan 26, 2018
40.99
41.74
39.89
41.73
648,757
+0.76(+1.86%)
Jan 25, 2018
40.71
41.51
39.64
40.97
822,899
+0.36(+0.89%)
Jan 24, 2018
43.02
44.00
38.41
40.61
3,824,451
-2.04(-4.78%)
Jan 23, 2018
38.02
43.61
38.01
42.65
1,969,937
+1.86(+4.56%)
Jan 22, 2018
38.65
41.38
38.08
40.79
1,477,191
+2.60(+6.81%)
Jan 19, 2018
37.64
38.28
37.44
38.19
475,864
+0.80(+2.14%)
Jan 18, 2018
36.60
38.75
36.31
37.39
900,257
+0.75(+2.05%)
Jan 17, 2018
35.83
36.93
35.25
36.64
646,176
+0.90(+2.52%)
Jan 16, 2018
35.83
36.45
34.82
35.74
530,925
+0.16(+0.45%)
Jan 12, 2018
35.58
35.58
35.58
0
-0.03(-0.08%)
Jan 11, 2018
33.59
35.77
33.00
35.61
709,157
+2.05(+6.11%)
Jan 10, 2018
33.56
471,778
-0.31(-0.92%)
Jan 09, 2018
33.16
34.14
32.33
33.87
612,876
+1.72(+5.35%)
Jan 08, 2018
34.05
34.05
31.65
32.15
1,290,176
-1.88(-5.52%)
Jan 05, 2018
34.74
34.74
33.00
34.03
668,768
+0.15(+0.44%)
Jan 04, 2018
35.29
35.50
33.68
33.88
516,657
-1.39(-3.94%)
Jan 03, 2018
35.65
36.66
34.88
35.27
538,103
-0.38(-1.07%)
Jan 02, 2018
33.67
35.72
32.50
35.65
717,501
+1.76(+5.19%)
Dec 29, 2017
33.89
33.89
33.89
0
-1.28(-3.64%)
Dec 28, 2017
33.99
35.27
33.74
35.17
464,871
+1.19(+3.50%)
Dec 27, 2017
34.29
34.53
33.41
33.98
410,225
-0.14(-0.41%)
Dec 26, 2017
34.24
34.49
33.20
34.12
494,556
-0.28(-0.81%)
Dec 22, 2017
34.34
35.72
34.05
34.40
691,787
+0.13(+0.38%)
Dec 21, 2017
32.25
34.40
32.00
34.27
868,176
+2.04(+6.33%)
Dec 20, 2017
31.96
32.49
31.31
32.23
797,661
+0.33(+1.03%)
Dec 19, 2017
33.28
33.28
31.67
31.90
814,422
+0.17(+0.54%)
Dec 18, 2017
32.62
33.17
31.61
31.73
546,454
-0.85(-2.61%)
Dec 15, 2017
32.25
34.30
31.38
32.58
3,090,866
+0.50(+1.56%)
Dec 14, 2017
33.40
33.79
31.58
32.08
886,402
-1.27(-3.81%)
Dec 13, 2017
35.06
36.17
33.26
33.35
1,328,133
-1.73(-4.93%)
Dec 12, 2017
35.45
36.22
34.57
35.08
791,518
-0.39(-1.10%)
Dec 11, 2017
36.76
36.89
34.71
35.47
767,082
-1.08(-2.95%)
Dec 08, 2017
36.11
37.68
35.94
36.55
735,792
+0.79(+2.21%)
Dec 07, 2017
34.74
36.08
33.88
35.76
566,681
+1.23(+3.56%)
Dec 06, 2017
34.21
35.25
33.45
34.53
736,417
+0.22(+0.64%)
Dec 05, 2017
34.78
35.61
33.76
34.31
771,393
-0.06(-0.17%)
Dec 04, 2017
36.01
36.70
33.99
34.37
1,014,964
-1.56(-4.34%)
Dec 01, 2017
38.00
38.00
35.30
35.93
1,632,463
-1.22(-3.28%)
Nov 30, 2017
35.59
38.22
35.14
37.15
1,209,640
+2.03(+5.78%)
Nov 29, 2017
35.48
37.33
34.10
35.12
1,409,182
+1.29(+3.81%)
Nov 28, 2017
33.22
34.19
32.88
33.83
829,341
+0.75(+2.27%)
Nov 27, 2017
33.47
33.67
32.31
33.08
878,447
-0.60(-1.78%)
Nov 24, 2017
33.59
34.26
32.23
33.68
1,127,650
+0.09(+0.27%)
Nov 22, 2017
31.14
34.13
31.14
33.59
1,400,109
+2.59(+8.35%)
Nov 21, 2017
30.03
31.45
29.68
31.00
1,238,836
+1.04(+3.47%)
Nov 20, 2017
28.53
30.49
28.25
29.96
1,318,656
+1.55(+5.46%)
Nov 17, 2017
28.00
28.68
27.27
28.41
857,779
+0.72(+2.60%)
Nov 16, 2017
28.18
26.83
27.69
705,103
+0.98(+3.67%)
Nov 15, 2017
26.01
26.85
25.25
26.71
535,768
+0.39(+1.48%)
Nov 14, 2017
28.78
28.89
25.57
26.32
1,127,689
-2.47(-8.58%)
Nov 13, 2017
27.52
28.88
27.30
28.79
909,894
+1.04(+3.75%)
Nov 10, 2017
27.50
27.91
26.90
27.75
484,893
+0.39(+1.43%)
Nov 09, 2017
27.17
28.47
26.82
27.36
916,759
+0.14(+0.51%)
Nov 08, 2017
27.20
27.58
26.65
27.22
801,018
+0.22(+0.81%)
Nov 07, 2017
27.40
27.69
26.51
27.00
920,067
-0.45(-1.64%)
Nov 06, 2017
28.20
28.86
27.07
27.45
1,290,117
-0.55(-1.96%)
Nov 03, 2017
26.60
29.29
25.88
28.00
2,376,311
+1.73(+6.59%)
Nov 02, 2017
26.80
27.04
25.66
26.27
1,279,384
-0.35(-1.31%)
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
.