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 (%)
May 30, 2014
18.13
18.45
17.80
17.85
25,549
-0.21(-1.16%)
May 29, 2014
18.29
18.45
17.53
18.06
26,263
-0.10(-0.55%)
May 28, 2014
18.44
18.73
18.02
18.16
64,968
-0.34(-1.84%)
May 27, 2014
18.42
18.60
17.69
18.50
103,085
+0.01(+0.05%)
May 23, 2014
18.53
18.49
18.49
18.49
28,800
-0.11(-0.59%)
May 22, 2014
18.40
19.28
18.37
18.60
36,726
-0.22(-1.17%)
May 21, 2014
19.39
19.71
18.25
18.82
72,974
-0.06(-0.32%)
May 20, 2014
17.90
19.69
17.20
18.88
85,891
+0.62(+3.40%)
May 19, 2014
18.70
18.99
18.00
18.26
37,590
-0.50(-2.67%)
May 16, 2014
18.45
19.61
18.45
18.76
17,704
-0.19(-1.00%)
May 15, 2014
19.28
19.33
17.51
18.95
36,907
-0.42(-2.17%)
May 14, 2014
18.51
19.52
18.16
19.37
36,598
-0.13(-0.67%)
May 13, 2014
19.03
19.60
18.56
19.50
24,699
+0.35(+1.83%)
May 12, 2014
19.36
20.49
18.77
19.15
39,175
-0.08(-0.42%)
May 09, 2014
19.25
19.86
18.58
19.23
57,225
-0.14(-0.72%)
May 08, 2014
19.52
19.93
15.77
19.37
218,943
-0.59(-2.96%)
May 07, 2014
20.38
20.38
19.46
19.96
30,902
-0.04(-0.20%)
May 06, 2014
20.00
20.47
19.51
20.00
89,655
+0.00(+0.00%)
May 05, 2014
20.00
20.10
18.50
20.00
139,348
-0.01(-0.05%)
May 02, 2014
20.06
20.60
19.62
20.01
111,095
-0.06(-0.30%)
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
.