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 (%)
Nov 30, 2017
35.59
38.22
35.14
37.15
1,209,640
+2.03(+5.78%)
Nov 29, 2017
35.48
37.33
34.10
35.12
1,409,182
+1.29(+3.81%)
Nov 28, 2017
33.22
34.19
32.88
33.83
829,341
+0.75(+2.27%)
Nov 27, 2017
33.47
33.67
32.31
33.08
878,447
-0.60(-1.78%)
Nov 24, 2017
33.59
34.26
32.23
33.68
1,127,650
+0.09(+0.27%)
Nov 22, 2017
31.14
34.13
31.14
33.59
1,400,109
+2.59(+8.35%)
Nov 21, 2017
30.03
31.45
29.68
31.00
1,238,836
+1.04(+3.47%)
Nov 20, 2017
28.53
30.49
28.25
29.96
1,318,656
+1.55(+5.46%)
Nov 17, 2017
28.00
28.68
27.27
28.41
857,779
+0.72(+2.60%)
Nov 16, 2017
28.18
26.83
27.69
705,103
+0.98(+3.67%)
Nov 15, 2017
26.01
26.85
25.25
26.71
535,768
+0.39(+1.48%)
Nov 14, 2017
28.78
28.89
25.57
26.32
1,127,689
-2.47(-8.58%)
Nov 13, 2017
27.52
28.88
27.30
28.79
909,894
+1.04(+3.75%)
Nov 10, 2017
27.50
27.91
26.90
27.75
484,893
+0.39(+1.43%)
Nov 09, 2017
27.17
28.47
26.82
27.36
916,759
+0.14(+0.51%)
Nov 08, 2017
27.20
27.58
26.65
27.22
801,018
+0.22(+0.81%)
Nov 07, 2017
27.40
27.69
26.51
27.00
920,067
-0.45(-1.64%)
Nov 06, 2017
28.20
28.86
27.07
27.45
1,290,117
-0.55(-1.96%)
Nov 03, 2017
26.60
29.29
25.88
28.00
2,376,311
+1.73(+6.59%)
Nov 02, 2017
26.80
27.04
25.66
26.27
1,279,384
-0.35(-1.31%)
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
.