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 29, 2018
23.90
23.90
23.90
0
+0.23(+0.97%)
Mar 28, 2018
23.85
24.24
22.68
23.67
718,822
-0.06(-0.25%)
Mar 27, 2018
25.99
26.50
23.55
23.73
1,269,912
-0.67(-2.75%)
Mar 26, 2018
24.18
25.16
24.05
24.40
1,240,741
+0.58(+2.43%)
Mar 23, 2018
24.40
25.00
23.72
23.82
570,452
-0.64(-2.62%)
Mar 22, 2018
25.56
25.87
24.40
24.46
566,435
-1.34(-5.19%)
Mar 21, 2018
26.22
26.35
25.66
25.80
902,963
-0.25(-0.96%)
Mar 20, 2018
26.21
26.88
25.92
26.05
506,537
-0.04(-0.15%)
Mar 19, 2018
26.92
27.26
25.41
26.09
832,382
-1.01(-3.73%)
Mar 16, 2018
26.48
27.41
26.28
27.10
2,202,848
+0.65(+2.46%)
Mar 15, 2018
27.01
27.60
26.22
26.45
735,149
-0.29(-1.08%)
Mar 14, 2018
26.60
27.10
24.77
26.74
1,352,656
+0.17(+0.64%)
Mar 13, 2018
28.88
28.88
26.41
26.57
997,713
-2.16(-7.52%)
Mar 12, 2018
28.93
29.71
28.18
28.73
1,191,788
+1.04(+3.76%)
Mar 09, 2018
25.98
27.89
25.98
27.69
1,561,176
+1.76(+6.79%)
Mar 08, 2018
25.87
26.11
25.15
25.93
672,725
+0.25(+0.97%)
Mar 07, 2018
25.12
25.68
577,807
+0.02(+0.08%)
Mar 06, 2018
25.92
26.28
24.97
25.66
606,552
-0.27(-1.04%)
Mar 05, 2018
24.23
26.26
24.10
25.93
850,829
+1.56(+6.40%)
Mar 02, 2018
24.56
25.79
24.31
24.37
904,323
-0.55(-2.21%)
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
.