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 29, 2015
17.97
18.13
17.80
17.99
224,657
-0.01(-0.06%)
May 28, 2015
18.00
18.09
17.80
18.00
42,052
+0.00(+0.00%)
May 27, 2015
17.41
18.02
17.41
18.00
81,094
+0.51(+2.92%)
May 26, 2015
17.40
17.52
17.07
17.49
34,553
+0.06(+0.34%)
May 22, 2015
17.62
17.43
17.43
17.43
33,000
-0.15(-0.85%)
May 21, 2015
17.70
17.80
17.55
17.58
26,907
-0.06(-0.34%)
May 20, 2015
17.71
17.81
17.61
17.64
41,045
-0.07(-0.40%)
May 19, 2015
17.84
18.01
17.62
17.71
44,308
-0.20(-1.12%)
May 18, 2015
17.88
18.10
17.84
17.91
71,908
+0.07(+0.39%)
May 15, 2015
17.85
17.91
17.61
17.84
28,450
-0.13(-0.72%)
May 14, 2015
17.87
18.09
17.48
17.97
40,060
+0.17(+0.96%)
May 13, 2015
17.91
18.02
17.50
17.80
38,289
-0.03(-0.17%)
May 12, 2015
17.88
18.06
17.60
17.83
76,626
+0.01(+0.06%)
May 11, 2015
17.49
17.96
17.33
17.82
54,075
+0.29(+1.65%)
May 08, 2015
17.78
17.78
17.38
17.53
35,458
-0.13(-0.74%)
May 07, 2015
17.46
17.80
17.27
17.66
46,453
+0.13(+0.74%)
May 06, 2015
17.51
17.58
17.22
17.53
34,464
+0.17(+0.98%)
May 05, 2015
17.62
17.92
17.15
17.36
27,607
-0.42(-2.36%)
May 04, 2015
16.82
17.95
16.81
17.78
77,314
+0.89(+5.27%)
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
.