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 (%)
Feb 28, 2017
18.08
19.05
17.82
18.50
299,241
+0.42(+2.32%)
Feb 27, 2017
17.20
18.38
17.18
18.08
185,719
+0.88(+5.12%)
Feb 24, 2017
17.02
17.32
17.02
17.20
54,388
-0.05(-0.29%)
Feb 23, 2017
17.23
17.43
17.14
17.25
53,847
+0.13(+0.76%)
Feb 22, 2017
17.28
17.39
17.03
17.12
66,890
-0.08(-0.47%)
Feb 21, 2017
17.44
17.56
17.12
17.20
64,818
-0.08(-0.46%)
Feb 17, 2017
17.28
17.28
17.28
0
+0.19(+1.11%)
Feb 16, 2017
17.24
17.36
16.60
17.09
116,249
-0.12(-0.70%)
Feb 15, 2017
17.12
17.35
16.75
17.21
104,638
+0.14(+0.82%)
Feb 14, 2017
16.62
17.12
16.52
17.07
90,358
+0.43(+2.58%)
Feb 13, 2017
16.93
16.93
16.51
16.64
85,533
-0.18(-1.07%)
Feb 10, 2017
16.92
16.98
16.54
16.82
62,974
-0.03(-0.18%)
Feb 09, 2017
16.53
16.91
16.53
16.85
50,599
+0.29(+1.75%)
Feb 08, 2017
16.07
16.62
15.93
16.56
81,647
+0.40(+2.48%)
Feb 07, 2017
16.36
16.48
16.00
16.16
87,442
-0.12(-0.74%)
Feb 06, 2017
16.33
16.64
16.17
16.28
152,363
-0.09(-0.55%)
Feb 03, 2017
16.24
16.50
16.00
16.37
108,828
+0.29(+1.80%)
Feb 02, 2017
15.92
16.29
15.68
16.08
105,673
+0.14(+0.88%)
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
.