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 (%)
Feb 27, 2015
17.19
17.36
16.92
17.28
52,912
+0.08(+0.47%)
Feb 26, 2015
17.12
17.23
16.73
17.20
41,352
-0.11(-0.64%)
Feb 25, 2015
17.25
17.41
17.17
17.31
40,389
+0.05(+0.29%)
Feb 24, 2015
17.38
17.55
17.07
17.26
34,652
-0.19(-1.09%)
Feb 23, 2015
17.31
17.51
17.22
17.45
32,744
+0.17(+0.98%)
Feb 20, 2015
17.51
17.51
16.96
17.28
47,988
-0.12(-0.69%)
Feb 19, 2015
17.42
17.77
17.21
17.40
59,565
+0.02(+0.12%)
Feb 18, 2015
16.83
17.40
16.79
17.38
628,514
+0.45(+2.66%)
Feb 17, 2015
16.54
17.00
16.54
16.93
26,839
-0.05(-0.29%)
Feb 13, 2015
17.05
16.98
16.98
16.98
23,200
+0.03(+0.18%)
Feb 12, 2015
16.70
16.99
16.57
16.95
22,060
+0.26(+1.56%)
Feb 11, 2015
16.94
17.04
16.51
16.69
40,813
-0.29(-1.71%)
Feb 10, 2015
16.89
17.09
16.63
16.98
48,959
+0.13(+0.77%)
Feb 09, 2015
16.54
17.08
16.54
16.85
45,918
+0.18(+1.08%)
Feb 06, 2015
16.84
17.10
16.50
16.67
42,025
-0.44(-2.57%)
Feb 05, 2015
16.87
17.44
16.84
17.11
153,475
+0.16(+0.94%)
Feb 04, 2015
16.53
17.00
16.39
16.95
51,675
+0.29(+1.74%)
Feb 03, 2015
16.93
17.09
16.22
16.66
84,212
-0.30(-1.77%)
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
.