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 31, 2015
20.50
20.84
19.80
20.06
69,834
-0.55(-2.67%)
Aug 28, 2015
19.89
20.70
19.79
20.61
107,212
+0.55(+2.74%)
Aug 27, 2015
19.90
20.36
19.43
20.06
71,907
+0.33(+1.67%)
Aug 26, 2015
19.76
19.78
18.69
19.73
78,574
+0.47(+2.44%)
Aug 25, 2015
19.77
20.07
18.97
19.26
119,284
+0.34(+1.80%)
Aug 24, 2015
19.09
20.05
18.80
18.92
160,550
-1.15(-5.73%)
Aug 21, 2015
19.43
20.58
19.06
20.07
127,876
+0.22(+1.11%)
Aug 20, 2015
20.05
20.46
19.80
19.85
110,429
-0.39(-1.93%)
Aug 19, 2015
20.46
20.63
19.61
20.24
107,148
-0.39(-1.89%)
Aug 18, 2015
21.87
21.97
20.49
20.63
89,302
-1.34(-6.10%)
Aug 17, 2015
22.02
22.19
21.64
21.97
84,685
-0.18(-0.81%)
Aug 14, 2015
22.05
22.29
21.06
22.15
129,623
+0.00(+0.00%)
Aug 13, 2015
22.70
23.96
22.10
22.15
219,801
-0.75(-3.28%)
Aug 12, 2015
23.57
23.57
22.45
22.90
259,549
-0.72(-3.05%)
Aug 11, 2015
23.60
24.35
23.40
23.62
78,570
-0.21(-0.88%)
Aug 10, 2015
23.94
24.23
23.36
23.83
94,909
+0.06(+0.25%)
Aug 07, 2015
23.80
24.03
22.70
23.77
56,454
-0.08(-0.34%)
Aug 06, 2015
24.74
25.41
23.71
23.85
65,690
-0.76(-3.09%)
Aug 05, 2015
24.77
25.75
24.50
24.61
53,110
-0.12(-0.49%)
Aug 04, 2015
24.72
25.84
24.57
24.73
86,044
-0.01(-0.04%)
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
.