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 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%)
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
.