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%)
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
.