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 31, 2017
15.46
15.51
15.06
15.38
81,307
-0.04(-0.26%)
May 30, 2017
15.60
15.67
15.27
15.42
75,917
-0.23(-1.47%)
May 26, 2017
15.58
15.84
15.35
15.65
85,139
+0.10(+0.64%)
May 25, 2017
16.03
16.03
15.50
15.55
70,540
-0.46(-2.87%)
May 24, 2017
15.50
16.02
15.38
16.01
157,985
+0.49(+3.16%)
May 23, 2017
15.80
15.85
15.20
15.52
108,493
-0.28(-1.77%)
May 22, 2017
14.99
15.93
14.76
15.80
213,062
+0.82(+5.47%)
May 19, 2017
14.97
15.22
14.82
14.98
113,299
+0.00(+0.00%)
May 18, 2017
14.82
15.06
14.59
14.98
98,367
+0.24(+1.63%)
May 17, 2017
15.14
15.36
14.67
14.74
199,299
-0.54(-3.53%)
May 16, 2017
15.85
15.94
15.20
15.28
189,396
-0.56(-3.54%)
May 15, 2017
16.09
16.36
15.81
15.84
76,484
-0.20(-1.25%)
May 12, 2017
16.25
16.31
15.80
16.04
159,243
-0.18(-1.11%)
May 11, 2017
17.14
17.21
15.96
16.22
187,898
-0.87(-5.09%)
May 10, 2017
16.03
17.50
15.93
17.09
195,215
+0.22(+1.30%)
May 09, 2017
17.04
17.10
16.73
16.87
98,192
+0.00(+0.00%)
May 08, 2017
15.92
17.29
15.60
16.87
154,328
-0.53(-3.05%)
May 05, 2017
17.41
17.57
17.03
17.40
240,224
-0.01(-0.06%)
May 04, 2017
17.03
17.52
16.84
17.41
246,363
+0.37(+2.17%)
May 03, 2017
16.36
17.07
16.23
17.04
176,594
+0.59(+3.59%)
May 02, 2017
16.72
16.74
16.30
16.45
64,623
-0.22(-1.32%)
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
.