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, 2017
20.87
21.12
20.42
20.94
935,218
+0.04(+0.19%)
Aug 30, 2017
21.51
21.80
20.15
20.90
1,952,489
-0.78(-3.60%)
Aug 29, 2017
19.87
22.20
19.80
21.68
2,993,586
+1.41(+6.96%)
Aug 28, 2017
20.59
20.74
19.81
20.27
2,682,447
+0.34(+1.71%)
Aug 25, 2017
21.44
19.60
19.93
13,964,372
+5.70(+40.06%)
Aug 24, 2017
15.29
15.44
14.20
14.23
1,910,652
-0.16(-1.11%)
Aug 23, 2017
14.46
14.74
14.00
14.39
745,862
+0.09(+0.63%)
Aug 22, 2017
14.51
15.36
14.27
14.30
622,120
-0.21(-1.45%)
Aug 21, 2017
14.29
14.53
13.85
14.51
665,235
+0.22(+1.54%)
Aug 18, 2017
14.00
14.64
13.91
14.29
595,064
+0.27(+1.93%)
Aug 17, 2017
13.75
14.80
13.68
14.02
782,770
+0.34(+2.49%)
Aug 16, 2017
14.70
14.77
13.50
13.68
754,678
-1.00(-6.81%)
Aug 15, 2017
15.25
15.61
14.21
14.68
932,878
-0.60(-3.93%)
Aug 14, 2017
16.09
16.35
15.19
15.28
432,760
-0.56(-3.54%)
Aug 11, 2017
15.36
16.03
15.23
15.84
329,548
+0.59(+3.87%)
Aug 10, 2017
16.45
16.53
15.18
15.25
507,806
-1.17(-7.13%)
Aug 09, 2017
17.17
18.08
16.09
16.42
442,200
-0.40(-2.38%)
Aug 08, 2017
17.03
17.12
16.57
16.82
257,626
-0.21(-1.23%)
Aug 07, 2017
17.26
17.49
16.96
17.03
308,907
-0.18(-1.05%)
Aug 04, 2017
17.46
17.04
17.21
135,834
+0.14(+0.82%)
Aug 03, 2017
17.27
17.32
17.00
17.07
100,170
-0.10(-0.58%)
Aug 02, 2017
17.12
17.50
17.02
17.17
124,770
+0.00(+0.00%)
Aug 01, 2017
17.47
17.56
16.75
17.17
132,766
-0.18(-1.04%)
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%)
Jul 03, 2017
17.53
18.08
17.53
17.96
164,705
+0.47(+2.69%)
Jun 30, 2017
17.60
17.79
17.33
17.49
154,835
-0.09(-0.51%)
Jun 29, 2017
17.18
17.66
16.86
17.58
138,036
+0.39(+2.27%)
Jun 28, 2017
16.99
17.33
16.67
17.19
169,902
+0.31(+1.84%)
Jun 27, 2017
17.32
17.41
16.85
16.88
239,246
-0.51(-2.93%)
Jun 26, 2017
17.50
17.68
17.26
17.39
165,037
-0.11(-0.63%)
Jun 23, 2017
17.77
17.50
537,554
+0.68(+4.04%)
Jun 22, 2017
17.22
17.42
16.63
16.82
270,522
-0.26(-1.52%)
Jun 21, 2017
17.39
17.66
16.82
17.08
297,238
-0.15(-0.87%)
Jun 20, 2017
17.45
18.00
17.16
17.23
346,694
-0.12(-0.69%)
Jun 19, 2017
17.49
17.62
17.05
17.35
661,494
-0.14(-0.80%)
Jun 16, 2017
17.09
17.53
17.07
17.49
165,769
+0.24(+1.39%)
Jun 15, 2017
17.05
17.45
16.91
17.25
128,779
-0.02(-0.12%)
Jun 14, 2017
17.28
17.50
16.75
17.27
139,982
-0.01(-0.06%)
Jun 13, 2017
17.51
17.51
17.09
17.28
237,032
-0.13(-0.75%)
Jun 12, 2017
17.50
17.81
17.27
17.41
230,951
-0.15(-0.85%)
Jun 09, 2017
17.40
17.77
17.13
17.56
261,582
+0.16(+0.92%)
Jun 08, 2017
17.52
17.60
17.15
17.40
126,964
-0.10(-0.57%)
Jun 07, 2017
17.08
17.98
16.55
17.50
337,363
+0.49(+2.88%)
Jun 06, 2017
17.08
17.32
16.52
17.01
164,354
-0.07(-0.41%)
Jun 05, 2017
16.91
17.15
16.39
17.08
189,845
+0.20(+1.18%)
Jun 02, 2017
16.39
16.95
16.39
16.88
114,109
+0.61(+3.75%)
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
.