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, 2016
13.10
14.50
13.10
13.67
694,871
+0.68(+5.23%)
Aug 30, 2016
13.07
13.16
12.86
12.99
171,611
-0.12(-0.92%)
Aug 29, 2016
13.15
13.27
12.95
13.11
142,101
+0.00(+0.00%)
Aug 26, 2016
13.35
13.47
12.90
13.11
293,028
-0.20(-1.50%)
Aug 25, 2016
13.69
14.02
13.24
13.31
274,581
-0.41(-2.99%)
Aug 24, 2016
14.28
14.50
13.54
13.72
392,525
-0.58(-4.06%)
Aug 23, 2016
14.21
14.42
14.15
14.30
108,249
+0.19(+1.35%)
Aug 22, 2016
14.18
14.24
13.93
14.11
201,579
+0.08(+0.57%)
Aug 19, 2016
14.27
14.37
13.86
14.03
234,790
-0.29(-2.03%)
Aug 18, 2016
13.91
14.39
13.91
14.32
170,673
+0.39(+2.80%)
Aug 17, 2016
14.00
14.08
13.65
13.93
157,347
-0.08(-0.57%)
Aug 16, 2016
14.19
14.25
13.89
14.01
139,604
-0.20(-1.41%)
Aug 15, 2016
13.52
14.47
13.52
14.21
215,120
+0.71(+5.26%)
Aug 12, 2016
13.51
13.57
13.31
13.50
159,153
+0.05(+0.37%)
Aug 11, 2016
13.03
13.55
12.84
13.45
275,010
+0.50(+3.86%)
Aug 10, 2016
13.20
13.24
12.81
12.95
230,994
-0.30(-2.26%)
Aug 09, 2016
13.31
13.51
13.11
13.25
114,971
+0.00(+0.00%)
Aug 08, 2016
13.72
13.81
13.10
13.25
233,485
-0.43(-3.14%)
Aug 05, 2016
14.37
14.37
13.31
13.68
381,085
-0.83(-5.72%)
Aug 04, 2016
14.89
15.09
14.49
14.51
83,313
-0.32(-2.16%)
Aug 03, 2016
14.45
14.83
14.20
14.83
84,059
+0.37(+2.56%)
Aug 02, 2016
14.80
14.94
14.14
14.46
169,928
-0.34(-2.30%)
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
.