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 (%)
Oct 31, 2014
16.21
16.50
15.14
15.23
53,146
-0.64(-4.03%)
Oct 30, 2014
16.46
16.66
15.50
15.87
54,020
-0.49(-3.00%)
Oct 29, 2014
15.44
16.77
15.44
16.36
72,989
+0.84(+5.41%)
Oct 28, 2014
15.23
15.52
15.11
15.52
58,932
+0.24(+1.57%)
Oct 27, 2014
14.70
15.53
14.73
15.28
118,479
+0.55(+3.73%)
Oct 24, 2014
14.59
14.75
14.37
14.73
56,192
+0.12(+0.79%)
Oct 23, 2014
14.49
14.91
14.30
14.62
60,180
+0.37(+2.56%)
Oct 22, 2014
14.33
14.59
14.10
14.25
27,333
-0.08(-0.56%)
Oct 21, 2014
13.95
14.60
13.95
14.33
38,074
+0.01(+0.07%)
Oct 20, 2014
14.61
14.61
13.92
14.32
46,090
-0.22(-1.51%)
Oct 17, 2014
14.70
14.73
14.50
14.54
43,797
+0.12(+0.83%)
Oct 16, 2014
13.72
14.57
13.72
14.42
31,344
+0.35(+2.49%)
Oct 15, 2014
14.00
14.64
13.91
14.07
35,582
-0.06(-0.42%)
Oct 14, 2014
15.03
15.15
13.94
14.13
73,256
-0.83(-5.55%)
Oct 13, 2014
14.66
15.10
14.05
14.96
87,900
+0.45(+3.10%)
Oct 10, 2014
14.64
14.75
13.80
14.51
59,863
-0.09(-0.62%)
Oct 09, 2014
14.92
14.92
14.00
14.60
75,251
-0.46(-3.05%)
Oct 08, 2014
14.75
15.18
14.25
15.06
364,048
+0.74(+5.17%)
Oct 07, 2014
16.15
16.48
13.83
14.32
1,197,294
-3.73(-20.66%)
Oct 06, 2014
19.50
19.50
17.95
18.05
36,148
-1.33(-6.86%)
Oct 03, 2014
20.09
20.70
19.25
19.38
35,377
-0.62(-3.10%)
Oct 02, 2014
19.83
20.59
18.98
20.00
46,982
+0.02(+0.10%)
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
.