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, 2014
15.90
16.12
15.42
15.91
56,108
-0.16(-1.00%)
Jul 30, 2014
16.13
16.76
15.59
16.07
67,303
-0.02(-0.12%)
Jul 29, 2014
16.44
16.78
15.80
16.09
51,829
-0.12(-0.74%)
Jul 28, 2014
16.93
16.93
16.21
16.21
64,397
-0.44(-2.64%)
Jul 25, 2014
16.77
16.89
16.06
16.65
104,718
-0.27(-1.60%)
Jul 24, 2014
16.69
16.97
16.51
16.92
70,995
+0.15(+0.89%)
Jul 23, 2014
16.69
17.50
16.55
16.77
79,681
+0.11(+0.66%)
Jul 22, 2014
16.68
17.30
16.39
16.66
143,247
+0.16(+0.97%)
Jul 21, 2014
17.00
17.22
16.04
16.50
131,531
-1.02(-5.82%)
Jul 18, 2014
16.83
17.92
16.58
17.52
80,453
+0.74(+4.41%)
Jul 17, 2014
16.55
17.95
16.55
16.78
75,706
-0.09(-0.53%)
Jul 16, 2014
16.38
17.27
16.38
16.87
83,870
-0.47(-2.71%)
Jul 15, 2014
16.13
17.60
16.13
17.34
138,431
+1.14(+7.04%)
Jul 14, 2014
16.46
16.67
16.09
16.20
43,019
-0.52(-3.11%)
Jul 11, 2014
16.09
16.90
16.02
16.72
31,669
+0.64(+3.98%)
Jul 10, 2014
16.39
16.65
16.00
16.08
90,559
-0.61(-3.65%)
Jul 09, 2014
17.01
17.38
16.16
16.69
135,531
-0.33(-1.94%)
Jul 08, 2014
18.04
18.49
16.51
17.02
115,951
-0.28(-1.62%)
Jul 07, 2014
18.13
18.90
17.01
17.30
87,951
-0.67(-3.73%)
Jul 03, 2014
18.43
17.97
17.97
17.97
50,800
-0.39(-2.12%)
Jul 02, 2014
18.52
19.10
17.97
18.36
72,256
-0.10(-0.54%)
Jul 01, 2014
18.24
18.63
18.08
18.46
64,708
+0.18(+0.98%)
Jun 30, 2014
17.90
18.80
17.65
18.28
59,532
+0.57(+3.22%)
Jun 27, 2014
18.49
19.06
17.71
17.71
419,472
-0.94(-5.04%)
Jun 26, 2014
19.37
19.69
18.06
18.65
44,173
-0.76(-3.92%)
Jun 25, 2014
19.38
19.75
19.18
19.41
23,495
-0.01(-0.05%)
Jun 24, 2014
19.36
19.64
18.95
19.42
25,019
+0.11(+0.57%)
Jun 23, 2014
19.37
19.75
19.21
19.31
41,001
+0.10(+0.52%)
Jun 20, 2014
19.30
21.00
18.89
19.21
149,906
-0.27(-1.39%)
Jun 19, 2014
19.46
19.69
19.10
19.48
42,040
-0.11(-0.56%)
Jun 18, 2014
19.50
20.08
19.44
19.59
21,306
+0.09(+0.46%)
Jun 17, 2014
19.38
19.50
18.77
19.50
13,307
+0.63(+3.34%)
Jun 16, 2014
18.81
19.38
18.50
18.87
17,596
+0.15(+0.80%)
Jun 13, 2014
19.30
19.30
18.33
18.72
18,727
-0.93(-4.73%)
Jun 12, 2014
19.27
20.11
19.27
19.65
32,233
+0.33(+1.71%)
Jun 11, 2014
19.53
19.93
19.30
19.32
21,164
-0.15(-0.77%)
Jun 10, 2014
19.44
19.50
19.10
19.47
22,862
+0.64(+3.40%)
Jun 06, 2014
18.47
19.18
18.33
18.83
35,437
+0.54(+2.95%)
Jun 05, 2014
17.50
18.55
17.50
18.29
24,344
+0.72(+4.10%)
Jun 04, 2014
18.14
18.14
17.52
17.57
17,105
-0.40(-2.23%)
Jun 03, 2014
18.00
18.15
17.81
17.97
12,377
+0.10(+0.56%)
Jun 02, 2014
18.00
18.12
17.76
17.87
9,333
+0.02(+0.11%)
May 30, 2014
18.13
18.45
17.80
17.85
25,549
-0.21(-1.16%)
May 29, 2014
18.29
18.45
17.53
18.06
26,263
-0.10(-0.55%)
May 28, 2014
18.44
18.73
18.02
18.16
64,968
-0.34(-1.84%)
May 27, 2014
18.42
18.60
17.69
18.50
103,085
+0.01(+0.05%)
May 23, 2014
18.53
18.49
18.49
18.49
28,800
-0.11(-0.59%)
May 22, 2014
18.40
19.28
18.37
18.60
36,726
-0.22(-1.17%)
May 21, 2014
19.39
19.71
18.25
18.82
72,974
-0.06(-0.32%)
May 20, 2014
17.90
19.69
17.20
18.88
85,891
+0.62(+3.40%)
May 19, 2014
18.70
18.99
18.00
18.26
37,590
-0.50(-2.67%)
May 16, 2014
18.45
19.61
18.45
18.76
17,704
-0.19(-1.00%)
May 15, 2014
19.28
19.33
17.51
18.95
36,907
-0.42(-2.17%)
May 14, 2014
18.51
19.52
18.16
19.37
36,598
-0.13(-0.67%)
May 13, 2014
19.03
19.60
18.56
19.50
24,699
+0.35(+1.83%)
May 12, 2014
19.36
20.49
18.77
19.15
39,175
-0.08(-0.42%)
May 09, 2014
19.25
19.86
18.58
19.23
57,225
-0.14(-0.72%)
May 08, 2014
19.52
19.93
15.77
19.37
218,943
-0.59(-2.96%)
May 07, 2014
20.38
20.38
19.46
19.96
30,902
-0.04(-0.20%)
May 06, 2014
20.00
20.47
19.51
20.00
89,655
+0.00(+0.00%)
May 05, 2014
20.00
20.10
18.50
20.00
139,348
-0.01(-0.05%)
May 02, 2014
20.06
20.60
19.62
20.01
111,095
-0.06(-0.30%)
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
.