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 29, 2016
16.96
17.56
16.50
17.14
765,051
+0.12(+0.71%)
Jan 28, 2016
18.79
18.80
16.94
17.02
508,137
-1.61(-8.64%)
Jan 27, 2016
20.51
20.74
18.52
18.63
482,283
-2.01(-9.74%)
Jan 26, 2016
21.58
21.58
20.02
20.64
304,018
-0.70(-3.28%)
Jan 25, 2016
21.65
22.18
20.73
21.34
286,943
-0.87(-3.92%)
Jan 22, 2016
21.41
23.20
20.44
22.21
336,058
+1.47(+7.09%)
Jan 21, 2016
21.35
22.15
20.25
20.74
279,447
-0.93(-4.29%)
Jan 20, 2016
21.88
22.53
19.90
21.67
376,600
-0.33(-1.50%)
Jan 19, 2016
25.77
25.89
21.15
22.00
619,324
-3.01(-12.04%)
Jan 15, 2016
24.75
25.01
25.01
25.01
493,300
-0.54(-2.11%)
Jan 14, 2016
23.85
26.07
23.00
25.55
452,187
+1.68(+7.04%)
Jan 13, 2016
24.70
25.11
23.35
23.87
320,211
-0.09(-0.38%)
Jan 12, 2016
24.36
25.14
23.11
23.96
241,103
+0.49(+2.09%)
Jan 11, 2016
24.33
24.71
22.50
23.47
464,829
-1.01(-4.13%)
Jan 08, 2016
24.33
24.98
23.16
24.48
489,888
+0.17(+0.70%)
Jan 07, 2016
22.40
24.88
22.33
24.31
1,505,146
+0.67(+2.83%)
Jan 06, 2016
25.43
26.00
23.40
23.64
427,645
-2.42(-9.29%)
Jan 05, 2016
27.08
27.50
25.61
26.06
325,651
-1.85(-6.63%)
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
.