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 (%)
Dec 31, 2015
28.57
28.32
28.32
28.32
246,600
-0.26(-0.91%)
Dec 30, 2015
28.94
29.68
28.55
28.58
236,745
-0.70(-2.39%)
Dec 29, 2015
29.39
30.28
28.62
29.28
459,374
-0.15(-0.51%)
Dec 28, 2015
29.67
31.84
28.78
29.43
1,261,537
-0.53(-1.77%)
Dec 24, 2015
29.96
29.96
29.96
29.96
3,282,800
-0.89(-2.88%)
Dec 23, 2015
22.76
30.97
22.50
30.85
7,800,448
+13.99(+82.98%)
Dec 22, 2015
16.56
16.97
15.91
16.86
110,700
+0.35(+2.12%)
Dec 21, 2015
14.88
16.60
14.82
16.51
230,065
+1.72(+11.63%)
Dec 18, 2015
14.71
15.18
14.71
14.79
661,035
-0.04(-0.27%)
Dec 17, 2015
15.11
15.29
14.75
14.83
172,290
-0.15(-1.00%)
Dec 16, 2015
15.04
15.41
14.70
14.98
142,148
+0.09(+0.60%)
Dec 15, 2015
15.22
15.49
14.60
14.89
241,326
-0.14(-0.93%)
Dec 14, 2015
14.89
15.38
14.77
15.03
94,412
+0.18(+1.21%)
Dec 11, 2015
15.30
15.42
14.62
14.85
100,630
-0.81(-5.17%)
Dec 10, 2015
15.78
15.98
15.50
15.66
146,121
-0.21(-1.32%)
Dec 09, 2015
15.94
16.13
15.69
15.87
72,285
-0.07(-0.44%)
Dec 08, 2015
15.68
16.48
15.68
15.94
171,011
+0.03(+0.19%)
Dec 07, 2015
16.23
16.23
15.60
15.91
65,902
-0.50(-3.05%)
Dec 04, 2015
16.37
16.63
15.67
16.41
65,665
+0.12(+0.74%)
Dec 03, 2015
16.50
17.00
16.10
16.29
97,173
-0.23(-1.39%)
Dec 02, 2015
16.41
17.00
16.41
16.52
63,268
+0.01(+0.06%)
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
.