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, 2018
24.84
25.61
24.45
24.45
818,066
-0.41(-1.65%)
Feb 27, 2018
26.00
26.31
24.73
24.86
928,961
-1.09(-4.20%)
Feb 26, 2018
26.05
26.47
25.29
25.95
1,267,581
-0.07(-0.27%)
Feb 23, 2018
25.48
26.17
22.89
26.02
6,613,942
-1.39(-5.07%)
Feb 22, 2018
27.11
27.41
864,345
+0.05(+0.18%)
Feb 21, 2018
26.82
29.15
26.82
27.36
1,946,827
+0.97(+3.68%)
Feb 20, 2018
29.90
32.42
26.02
26.39
5,003,829
-7.38(-21.85%)
Feb 16, 2018
33.77
33.77
33.77
0
-0.66(-1.92%)
Feb 15, 2018
35.39
35.49
33.88
34.43
1,202,345
-0.61(-1.74%)
Feb 14, 2018
33.64
35.33
33.20
35.04
526,611
+1.18(+3.48%)
Feb 13, 2018
33.79
34.35
33.16
33.86
511,676
+0.05(+0.15%)
Feb 12, 2018
34.51
35.31
32.72
33.81
685,996
-0.06(-0.18%)
Feb 09, 2018
36.01
36.62
30.92
33.87
1,169,709
-1.41(-4.00%)
Feb 08, 2018
37.99
35.25
35.28
718,088
-1.21(-3.32%)
Feb 07, 2018
36.41
36.80
35.72
36.49
571,047
-0.09(-0.25%)
Feb 06, 2018
33.05
36.83
33.05
36.58
798,297
+1.83(+5.27%)
Feb 05, 2018
35.62
36.96
33.51
34.75
1,158,651
-1.21(-3.36%)
Feb 02, 2018
38.15
39.00
35.91
35.96
1,012,541
-2.48(-6.45%)
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
.