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 (%)
Sep 29, 2017
21.10
21.27
20.64
21.17
581,844
+0.34(+1.63%)
Sep 28, 2017
20.21
20.94
19.95
20.83
368,730
+0.69(+3.43%)
Sep 27, 2017
20.25
20.46
19.53
20.14
695,021
-0.09(-0.44%)
Sep 26, 2017
21.15
21.30
20.17
20.23
532,579
-1.01(-4.76%)
Sep 25, 2017
21.35
21.43
21.00
21.24
512,218
-0.13(-0.61%)
Sep 22, 2017
21.13
21.47
20.94
21.37
611,319
+0.05(+0.23%)
Sep 21, 2017
21.29
21.50
20.95
21.32
473,269
-0.05(-0.23%)
Sep 20, 2017
21.30
22.14
20.82
21.37
1,172,353
+0.07(+0.33%)
Sep 19, 2017
23.00
23.79
21.25
21.30
2,099,821
+0.18(+0.85%)
Sep 18, 2017
21.70
21.93
21.00
21.12
967,377
-0.41(-1.90%)
Sep 15, 2017
20.50
21.55
20.27
21.53
1,175,386
+0.99(+4.82%)
Sep 14, 2017
20.53
20.90
20.20
20.54
794,217
+0.01(+0.05%)
Sep 13, 2017
20.74
20.90
20.35
20.53
504,430
-0.19(-0.92%)
Sep 12, 2017
20.86
21.09
20.32
20.72
518,677
-0.05(-0.24%)
Sep 11, 2017
22.13
22.25
20.38
20.77
1,036,713
-1.10(-5.03%)
Sep 08, 2017
21.30
22.43
21.21
21.87
1,241,951
+0.61(+2.87%)
Sep 07, 2017
21.85
21.95
21.01
21.26
808,224
-0.19(-0.89%)
Sep 06, 2017
21.86
22.15
21.12
21.45
982,342
-0.52(-2.37%)
Sep 05, 2017
21.30
22.57
21.13
21.97
1,584,503
+0.68(+3.19%)
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
.