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%)
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
.