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, 2016
14.06
14.87
13.73
14.46
273,066
+0.34(+2.41%)
Mar 30, 2016
14.55
15.08
14.02
14.12
365,682
-0.42(-2.89%)
Mar 29, 2016
14.17
14.57
13.81
14.54
304,896
+0.38(+2.68%)
Mar 28, 2016
14.23
14.60
13.72
14.16
504,204
-0.01(-0.07%)
Mar 24, 2016
13.46
14.17
14.17
14.17
255,000
+0.58(+4.27%)
Mar 23, 2016
14.13
14.28
13.30
13.59
280,404
-0.53(-3.75%)
Mar 22, 2016
13.82
14.41
13.71
14.12
280,658
+0.21(+1.51%)
Mar 21, 2016
12.63
14.44
12.57
13.91
526,217
+1.27(+10.05%)
Mar 18, 2016
12.51
12.77
12.07
12.64
487,271
+0.22(+1.77%)
Mar 17, 2016
12.88
13.18
12.09
12.42
517,048
-0.57(-4.39%)
Mar 16, 2016
13.28
13.46
12.93
12.99
179,297
-0.36(-2.70%)
Mar 15, 2016
14.75
14.76
13.26
13.35
298,352
-1.54(-10.34%)
Mar 14, 2016
14.19
15.33
14.19
14.89
245,812
+0.62(+4.34%)
Mar 11, 2016
13.74
14.30
13.66
14.27
227,745
+0.63(+4.62%)
Mar 10, 2016
13.95
14.28
13.30
13.64
238,873
-0.17(-1.23%)
Mar 09, 2016
14.00
14.09
13.51
13.81
315,313
-0.17(-1.22%)
Mar 08, 2016
15.25
15.30
13.90
13.98
411,926
-1.31(-8.57%)
Mar 07, 2016
13.52
15.62
13.28
15.29
358,542
+1.63(+11.93%)
Mar 04, 2016
14.19
14.25
13.38
13.66
436,503
-0.61(-4.27%)
Mar 03, 2016
13.99
14.42
13.73
14.27
352,291
+0.35(+2.51%)
Mar 02, 2016
13.18
14.06
12.29
13.92
236,076
+0.72(+5.45%)
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
.