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 (%)
Aug 29, 2014
17.80
18.74
18.74
18.74
39,000
+0.75(+4.17%)
Aug 28, 2014
18.08
18.11
17.79
17.99
9,603
-0.20(-1.10%)
Aug 27, 2014
17.64
18.30
17.64
18.19
23,563
-0.01(-0.05%)
Aug 26, 2014
17.70
18.29
17.20
18.20
51,628
+0.43(+2.42%)
Aug 25, 2014
17.91
17.91
17.51
17.77
10,530
-0.06(-0.34%)
Aug 22, 2014
18.45
18.45
17.63
17.83
15,866
-0.54(-2.94%)
Aug 21, 2014
18.08
18.74
17.46
18.37
30,014
+0.44(+2.45%)
Aug 20, 2014
17.81
18.53
17.14
17.93
15,632
-0.03(-0.17%)
Aug 19, 2014
17.23
18.52
17.23
17.96
20,365
+0.37(+2.10%)
Aug 18, 2014
17.64
18.15
17.35
17.59
25,471
+0.14(+0.80%)
Aug 15, 2014
17.02
17.67
16.52
17.45
50,744
+0.65(+3.87%)
Aug 14, 2014
16.77
16.92
16.35
16.80
29,249
+0.01(+0.06%)
Aug 13, 2014
16.60
16.96
16.23
16.79
32,375
+0.30(+1.82%)
Aug 12, 2014
16.05
16.61
15.85
16.49
40,260
+0.38(+2.36%)
Aug 11, 2014
15.59
16.33
15.46
16.11
58,260
+0.54(+3.47%)
Aug 08, 2014
15.82
15.82
14.74
15.57
14,773
-0.14(-0.89%)
Aug 07, 2014
16.89
16.89
15.57
15.71
15,676
-0.48(-2.96%)
Aug 06, 2014
15.99
16.33
15.85
16.19
40,130
+0.10(+0.62%)
Aug 05, 2014
15.92
16.30
15.83
16.09
67,904
+0.07(+0.44%)
Aug 04, 2014
16.25
16.93
15.60
16.02
62,848
-0.07(-0.44%)
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
.