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 (%)
Jul 31, 2015
25.00
25.19
24.42
24.76
161,951
-0.17(-0.68%)
Jul 30, 2015
25.24
25.24
24.36
24.93
70,835
-0.44(-1.73%)
Jul 29, 2015
26.58
26.90
25.12
25.37
167,334
-1.17(-4.41%)
Jul 28, 2015
26.17
27.12
25.41
26.54
99,133
+0.39(+1.49%)
Jul 27, 2015
26.43
26.69
25.58
26.15
75,883
-0.65(-2.43%)
Jul 24, 2015
27.48
27.86
26.70
26.80
90,725
-0.73(-2.65%)
Jul 23, 2015
27.88
28.23
27.37
27.53
99,132
-0.22(-0.79%)
Jul 22, 2015
26.68
28.30
26.64
27.75
149,689
+0.83(+3.08%)
Jul 21, 2015
26.73
27.21
25.67
26.92
197,386
+0.28(+1.05%)
Jul 20, 2015
29.91
30.08
26.20
26.64
305,877
-3.16(-10.60%)
Jul 17, 2015
29.25
29.91
28.10
29.80
148,763
+0.70(+2.41%)
Jul 16, 2015
29.11
29.81
28.70
29.10
102,363
+0.15(+0.52%)
Jul 15, 2015
28.50
30.86
28.36
28.95
314,231
+0.45(+1.58%)
Jul 14, 2015
28.99
29.74
27.54
28.50
237,222
-0.46(-1.59%)
Jul 13, 2015
27.73
29.61
27.39
28.96
121,908
+1.55(+5.65%)
Jul 10, 2015
26.77
27.75
26.43
27.41
114,478
+0.83(+3.12%)
Jul 09, 2015
26.86
27.98
26.27
26.58
38,949
+0.06(+0.23%)
Jul 08, 2015
27.18
27.86
26.01
26.52
118,121
-0.78(-2.86%)
Jul 07, 2015
26.95
27.89
26.33
27.30
100,721
+0.37(+1.37%)
Jul 06, 2015
25.91
27.38
25.40
26.93
112,651
+0.46(+1.74%)
Jul 02, 2015
26.49
26.47
26.47
26.47
70,700
-0.01(-0.04%)
Jul 01, 2015
26.37
26.97
26.10
26.48
104,582
+0.26(+0.99%)
Jun 30, 2015
26.03
26.49
25.92
26.22
104,129
+0.34(+1.31%)
Jun 29, 2015
25.91
26.75
25.15
25.88
153,183
-0.15(-0.58%)
Jun 26, 2015
27.04
27.20
25.31
26.03
1,114,244
-0.91(-3.38%)
Jun 25, 2015
27.01
27.24
25.84
26.94
221,177
+0.29(+1.09%)
Jun 24, 2015
26.10
27.50
25.90
26.65
272,759
+0.59(+2.26%)
Jun 23, 2015
26.40
26.70
24.88
26.06
224,381
-0.25(-0.95%)
Jun 22, 2015
26.99
27.09
26.08
26.31
259,081
-0.34(-1.28%)
Jun 19, 2015
26.98
27.33
26.50
26.65
234,566
-0.41(-1.52%)
Jun 18, 2015
24.43
27.60
24.29
27.06
453,552
+2.79(+11.50%)
Jun 17, 2015
24.80
25.55
23.66
24.27
177,418
-0.32(-1.30%)
Jun 16, 2015
22.10
25.91
21.64
24.59
578,035
+2.51(+11.37%)
Jun 15, 2015
19.32
22.73
19.32
22.08
425,499
+2.63(+13.52%)
Jun 12, 2015
19.90
20.43
19.01
19.45
817,062
-0.49(-2.46%)
Jun 11, 2015
19.97
19.97
19.38
19.94
241,570
-0.05(-0.25%)
Jun 10, 2015
18.58
20.00
18.37
19.99
248,241
+1.05(+5.54%)
Jun 09, 2015
19.03
19.17
18.61
18.94
160,395
-0.20(-1.04%)
Jun 08, 2015
19.27
19.50
18.50
19.14
120,365
-0.21(-1.09%)
Jun 05, 2015
18.95
19.62
18.51
19.35
87,045
+0.23(+1.20%)
Jun 04, 2015
19.79
19.91
18.87
19.12
140,907
-0.83(-4.16%)
Jun 03, 2015
19.00
20.00
18.72
19.95
213,929
+0.96(+5.06%)
Jun 02, 2015
17.93
19.00
17.78
18.99
321,927
+0.95(+5.27%)
Jun 01, 2015
17.93
18.08
17.92
18.04
71,708
+0.05(+0.28%)
May 29, 2015
17.97
18.13
17.80
17.99
224,657
-0.01(-0.06%)
May 28, 2015
18.00
18.09
17.80
18.00
42,052
+0.00(+0.00%)
May 27, 2015
17.41
18.02
17.41
18.00
81,094
+0.51(+2.92%)
May 26, 2015
17.40
17.52
17.07
17.49
34,553
+0.06(+0.34%)
May 22, 2015
17.62
17.43
17.43
17.43
33,000
-0.15(-0.85%)
May 21, 2015
17.70
17.80
17.55
17.58
26,907
-0.06(-0.34%)
May 20, 2015
17.71
17.81
17.61
17.64
41,045
-0.07(-0.40%)
May 19, 2015
17.84
18.01
17.62
17.71
44,308
-0.20(-1.12%)
May 18, 2015
17.88
18.10
17.84
17.91
71,908
+0.07(+0.39%)
May 15, 2015
17.85
17.91
17.61
17.84
28,450
-0.13(-0.72%)
May 14, 2015
17.87
18.09
17.48
17.97
40,060
+0.17(+0.96%)
May 13, 2015
17.91
18.02
17.50
17.80
38,289
-0.03(-0.17%)
May 12, 2015
17.88
18.06
17.60
17.83
76,626
+0.01(+0.06%)
May 11, 2015
17.49
17.96
17.33
17.82
54,075
+0.29(+1.65%)
May 08, 2015
17.78
17.78
17.38
17.53
35,458
-0.13(-0.74%)
May 07, 2015
17.46
17.80
17.27
17.66
46,453
+0.13(+0.74%)
May 06, 2015
17.51
17.58
17.22
17.53
34,464
+0.17(+0.98%)
May 05, 2015
17.62
17.92
17.15
17.36
27,607
-0.42(-2.36%)
May 04, 2015
16.82
17.95
16.81
17.78
77,314
+0.89(+5.27%)
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
.