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 (%)
Jul 31, 2017
17.67
17.82
17.29
17.35
99,871
-0.31(-1.76%)
Jul 28, 2017
17.50
18.01
17.29
17.66
128,238
+0.04(+0.23%)
Jul 27, 2017
17.99
18.18
17.27
17.62
172,979
-0.28(-1.56%)
Jul 26, 2017
18.54
19.02
17.71
17.90
112,123
-0.36(-1.97%)
Jul 25, 2017
18.62
18.84
17.93
18.26
133,955
-0.19(-1.03%)
Jul 24, 2017
17.72
18.56
17.67
18.45
183,080
+0.79(+4.47%)
Jul 21, 2017
17.74
17.91
17.52
17.66
114,827
+0.04(+0.23%)
Jul 20, 2017
17.70
17.39
17.62
108,867
+0.23(+1.32%)
Jul 19, 2017
17.10
17.42
16.89
17.39
131,425
+0.38(+2.23%)
Jul 18, 2017
16.93
17.07
16.76
17.01
59,550
+0.05(+0.29%)
Jul 17, 2017
16.99
17.30
16.89
16.96
60,801
-0.03(-0.18%)
Jul 14, 2017
17.03
17.26
16.94
16.99
121,297
+0.03(+0.18%)
Jul 13, 2017
16.72
17.04
16.27
16.96
97,146
+0.28(+1.68%)
Jul 12, 2017
16.90
17.00
16.66
16.68
95,488
-0.09(-0.54%)
Jul 11, 2017
17.04
17.26
16.56
16.77
99,562
-0.21(-1.24%)
Jul 10, 2017
17.88
17.88
16.92
16.98
161,901
-0.94(-5.25%)
Jul 07, 2017
17.89
18.17
17.80
17.92
175,162
+0.02(+0.11%)
Jul 06, 2017
17.63
18.03
17.44
17.90
124,944
+0.14(+0.79%)
Jul 05, 2017
17.92
18.00
17.63
17.76
156,230
-0.20(-1.11%)
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
.