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 (%)
Mar 31, 2015
17.34
17.60
17.28
17.49
27,383
+0.02(+0.11%)
Mar 30, 2015
17.17
17.70
17.10
17.47
70,485
-0.03(-0.17%)
Mar 27, 2015
16.75
17.60
16.71
17.50
39,122
+0.78(+4.67%)
Mar 26, 2015
16.70
16.88
16.20
16.72
68,759
+0.00(+0.00%)
Mar 25, 2015
17.64
17.74
16.70
16.72
81,169
-0.97(-5.48%)
Mar 24, 2015
17.75
17.95
17.47
17.69
94,815
-0.06(-0.34%)
Mar 23, 2015
17.97
18.00
17.65
17.75
49,442
-0.19(-1.06%)
Mar 20, 2015
17.98
18.00
17.58
17.94
83,531
-0.05(-0.28%)
Mar 19, 2015
17.90
18.00
17.50
17.99
112,093
+0.01(+0.06%)
Mar 18, 2015
17.96
18.15
17.70
17.98
154,233
+0.06(+0.33%)
Mar 17, 2015
17.41
18.00
17.32
17.92
165,988
+0.51(+2.93%)
Mar 16, 2015
17.36
17.45
17.25
17.41
46,898
+0.00(+0.00%)
Mar 13, 2015
17.32
17.55
17.18
17.41
521,278
+0.17(+0.99%)
Mar 12, 2015
16.88
17.28
16.80
17.24
48,238
+0.55(+3.30%)
Mar 11, 2015
16.36
16.80
16.29
16.69
39,627
+0.35(+2.14%)
Mar 10, 2015
16.47
16.54
16.04
16.34
50,678
-0.22(-1.33%)
Mar 09, 2015
17.05
17.05
16.50
16.56
35,037
-0.30(-1.78%)
Mar 06, 2015
17.43
17.50
16.76
16.86
34,638
-0.54(-3.10%)
Mar 05, 2015
17.15
17.70
17.14
17.40
169,222
+0.04(+0.23%)
Mar 04, 2015
17.39
17.41
17.08
17.36
75,180
+0.11(+0.64%)
Mar 03, 2015
17.32
17.32
17.05
17.25
32,167
-0.05(-0.29%)
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
.