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 (%)
Nov 30, 2016
15.20
15.55
14.86
15.00
98,662
-0.15(-0.99%)
Nov 29, 2016
15.11
15.58
14.94
15.15
123,025
-0.06(-0.39%)
Nov 28, 2016
15.94
15.94
15.08
15.21
88,140
-0.80(-5.00%)
Nov 25, 2016
16.05
16.11
15.72
16.01
88,576
-0.04(-0.25%)
Nov 23, 2016
16.05
16.05
16.05
0
+0.76(+4.97%)
Nov 22, 2016
15.84
15.96
15.16
15.29
110,837
-0.52(-3.29%)
Nov 21, 2016
16.01
16.39
15.73
15.81
123,128
-0.16(-1.00%)
Nov 18, 2016
16.13
16.14
15.77
15.97
74,105
-0.13(-0.81%)
Nov 17, 2016
16.04
16.16
15.86
16.10
82,014
+0.03(+0.19%)
Nov 16, 2016
16.01
16.39
15.84
16.07
122,436
-0.03(-0.19%)
Nov 15, 2016
16.30
16.44
15.78
16.10
145,492
-0.32(-1.95%)
Nov 14, 2016
16.05
16.43
15.60
16.42
199,063
+0.48(+3.01%)
Nov 11, 2016
15.90
16.19
15.75
15.94
194,864
+0.06(+0.38%)
Nov 10, 2016
16.00
16.45
15.59
15.88
211,279
+0.19(+1.21%)
Nov 09, 2016
14.80
15.95
14.80
15.69
260,884
+1.20(+8.28%)
Nov 08, 2016
14.09
14.72
13.95
14.49
137,707
+0.23(+1.61%)
Nov 07, 2016
14.23
14.46
13.93
14.26
137,023
+0.33(+2.37%)
Nov 04, 2016
12.25
14.38
12.10
13.93
303,785
+1.69(+13.81%)
Nov 03, 2016
13.61
13.61
12.21
12.24
229,154
-1.32(-9.73%)
Nov 02, 2016
13.93
13.94
13.55
13.56
87,622
-0.44(-3.14%)
Nov 01, 2016
13.79
14.11
13.71
14.00
104,102
+0.26(+1.89%)
Oct 31, 2016
13.72
13.93
13.40
13.74
170,524
+0.03(+0.22%)
Oct 28, 2016
14.20
14.20
13.45
13.71
156,083
-0.62(-4.33%)
Oct 27, 2016
14.50
14.83
14.26
14.33
115,695
-0.02(-0.14%)
Oct 26, 2016
14.47
14.70
14.21
14.35
83,078
-0.17(-1.17%)
Oct 25, 2016
14.51
14.79
14.47
14.52
72,364
+0.01(+0.07%)
Oct 24, 2016
14.74
14.74
14.42
14.51
111,314
-0.08(-0.55%)
Oct 21, 2016
14.47
14.93
14.26
14.59
91,802
+0.04(+0.27%)
Oct 20, 2016
14.23
14.63
14.11
14.55
103,691
+0.31(+2.18%)
Oct 19, 2016
14.70
14.70
14.08
14.24
98,408
-0.44(-3.00%)
Oct 18, 2016
14.69
14.80
14.40
14.68
106,009
+0.16(+1.10%)
Oct 17, 2016
14.50
14.72
14.08
14.52
240,975
+0.07(+0.48%)
Oct 14, 2016
15.26
15.26
14.45
14.45
170,730
-0.65(-4.30%)
Oct 13, 2016
15.06
15.29
14.89
15.10
117,885
-0.15(-0.98%)
Oct 12, 2016
15.92
15.99
15.10
15.25
166,319
-0.70(-4.39%)
Oct 11, 2016
16.32
16.77
15.86
15.95
170,850
-0.66(-3.97%)
Oct 10, 2016
16.10
16.67
16.10
16.61
172,941
+0.67(+4.20%)
Oct 07, 2016
15.97
15.99
15.61
15.94
170,276
-0.06(-0.41%)
Oct 06, 2016
16.43
16.47
15.82
16.00
137,965
-0.60(-3.58%)
Oct 05, 2016
16.54
17.06
16.42
16.60
150,531
+0.22(+1.34%)
Oct 04, 2016
16.42
16.65
16.21
16.38
140,575
-0.04(-0.24%)
Oct 03, 2016
16.35
16.52
15.96
16.42
192,614
+0.01(+0.06%)
Sep 30, 2016
16.74
16.74
16.10
16.41
179,015
-0.09(-0.55%)
Sep 29, 2016
17.41
17.52
16.45
16.50
239,791
-0.96(-5.50%)
Sep 28, 2016
17.33
17.48
17.04
17.46
162,858
+0.16(+0.92%)
Sep 27, 2016
17.63
17.64
17.20
17.30
247,334
-0.35(-1.98%)
Sep 26, 2016
17.35
17.80
17.08
17.65
161,572
+0.30(+1.73%)
Sep 23, 2016
18.08
18.19
17.30
17.35
187,699
-0.72(-3.98%)
Sep 22, 2016
18.09
18.40
17.54
18.07
261,184
+0.26(+1.46%)
Sep 21, 2016
19.45
19.50
17.16
17.81
594,494
-0.28(-1.55%)
Sep 20, 2016
17.71
18.28
17.53
18.09
324,392
+0.41(+2.32%)
Sep 19, 2016
17.61
17.98
17.51
17.68
222,626
+0.26(+1.49%)
Sep 16, 2016
16.83
17.49
16.45
17.42
235,077
+0.56(+3.32%)
Sep 15, 2016
16.59
17.37
16.46
16.86
285,306
+0.41(+2.49%)
Sep 14, 2016
15.98
16.60
15.82
16.45
233,295
+0.56(+3.52%)
Sep 13, 2016
15.74
16.02
15.25
15.89
198,211
+0.12(+0.76%)
Sep 12, 2016
15.12
15.85
15.09
15.77
171,380
+0.66(+4.37%)
Sep 09, 2016
15.91
16.04
15.06
15.11
246,851
-1.02(-6.32%)
Sep 08, 2016
16.26
16.45
15.80
16.13
406,105
+0.50(+3.20%)
Sep 07, 2016
15.25
15.82
15.25
15.63
199,321
+0.44(+2.90%)
Sep 06, 2016
14.85
15.35
14.70
15.19
158,131
+0.43(+2.91%)
Sep 02, 2016
15.05
14.76
14.76
14.76
269,200
-0.31(-2.06%)
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
.