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, 2018
23.03
23.03
23.03
0
+0.01(+0.04%)
Aug 30, 2018
22.46
23.06
22.19
23.02
489,306
+0.52(+2.31%)
Aug 29, 2018
22.40
22.59
22.04
22.50
258,549
+0.22(+0.99%)
Aug 28, 2018
22.75
22.86
22.02
22.28
269,645
-0.35(-1.55%)
Aug 27, 2018
22.00
22.69
21.99
22.63
372,849
+0.83(+3.81%)
Aug 24, 2018
21.92
22.20
21.55
21.80
191,200
+0.01(+0.05%)
Aug 23, 2018
22.14
22.43
21.55
21.79
341,075
-0.28(-1.27%)
Aug 22, 2018
22.41
22.63
21.91
22.07
743,872
-0.34(-1.52%)
Aug 21, 2018
22.00
22.52
21.83
22.41
461,116
+0.57(+2.61%)
Aug 20, 2018
22.37
22.82
21.39
21.84
676,721
-0.59(-2.63%)
Aug 17, 2018
22.76
22.98
22.05
22.43
630,100
-0.41(-1.80%)
Aug 16, 2018
22.28
23.06
21.92
22.84
391,206
+0.64(+2.88%)
Aug 15, 2018
23.41
23.45
21.77
22.20
578,554
-1.21(-5.17%)
Aug 14, 2018
23.05
23.71
22.88
23.41
269,404
+0.00(+0.00%)
Aug 13, 2018
22.78
23.63
21.42
23.41
803,020
+0.31(+1.34%)
Aug 10, 2018
24.16
24.35
23.00
23.10
491,300
-1.08(-4.47%)
Aug 09, 2018
24.53
25.18
24.17
24.18
433,945
-0.41(-1.67%)
Aug 08, 2018
24.41
24.92
24.14
24.59
584,322
+0.37(+1.53%)
Aug 07, 2018
23.41
25.61
23.37
24.22
1,498,397
-0.08(-0.33%)
Aug 06, 2018
25.70
26.34
23.50
24.30
1,355,662
-1.55(-6.00%)
Aug 03, 2018
28.98
29.49
23.02
25.85
2,436,200
+0.96(+3.86%)
Aug 02, 2018
23.92
24.96
23.28
24.89
610,000
+0.73(+3.02%)
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
.