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 (%)
Oct 31, 2014
16.21
16.50
15.14
15.23
53,146
-0.64(-4.03%)
Oct 30, 2014
16.46
16.66
15.50
15.87
54,020
-0.49(-3.00%)
Oct 29, 2014
15.44
16.77
15.44
16.36
72,989
+0.84(+5.41%)
Oct 28, 2014
15.23
15.52
15.11
15.52
58,932
+0.24(+1.57%)
Oct 27, 2014
14.70
15.53
14.73
15.28
118,479
+0.55(+3.73%)
Oct 24, 2014
14.59
14.75
14.37
14.73
56,192
+0.12(+0.79%)
Oct 23, 2014
14.49
14.91
14.30
14.62
60,180
+0.37(+2.56%)
Oct 22, 2014
14.33
14.59
14.10
14.25
27,333
-0.08(-0.56%)
Oct 21, 2014
13.95
14.60
13.95
14.33
38,074
+0.01(+0.07%)
Oct 20, 2014
14.61
14.61
13.92
14.32
46,090
-0.22(-1.51%)
Oct 17, 2014
14.70
14.73
14.50
14.54
43,797
+0.12(+0.83%)
Oct 16, 2014
13.72
14.57
13.72
14.42
31,344
+0.35(+2.49%)
Oct 15, 2014
14.00
14.64
13.91
14.07
35,582
-0.06(-0.42%)
Oct 14, 2014
15.03
15.15
13.94
14.13
73,256
-0.83(-5.55%)
Oct 13, 2014
14.66
15.10
14.05
14.96
87,900
+0.45(+3.10%)
Oct 10, 2014
14.64
14.75
13.80
14.51
59,863
-0.09(-0.62%)
Oct 09, 2014
14.92
14.92
14.00
14.60
75,251
-0.46(-3.05%)
Oct 08, 2014
14.75
15.18
14.25
15.06
364,048
+0.74(+5.17%)
Oct 07, 2014
16.15
16.48
13.83
14.32
1,197,294
-3.73(-20.66%)
Oct 06, 2014
19.50
19.50
17.95
18.05
36,148
-1.33(-6.86%)
Oct 03, 2014
20.09
20.70
19.25
19.38
35,377
-0.62(-3.10%)
Oct 02, 2014
19.83
20.59
18.98
20.00
46,982
+0.02(+0.10%)
Oct 01, 2014
18.50
20.31
18.40
19.98
82,311
+1.36(+7.30%)
Sep 30, 2014
17.21
18.65
16.75
18.62
67,027
+1.38(+8.00%)
Sep 29, 2014
16.91
17.27
16.69
17.24
13,228
+0.30(+1.77%)
Sep 26, 2014
17.13
17.20
16.75
16.94
3,670
-0.08(-0.47%)
Sep 25, 2014
17.04
17.24
16.91
17.02
8,553
+0.12(+0.71%)
Sep 24, 2014
16.33
16.93
16.33
16.90
13,774
+0.61(+3.74%)
Sep 23, 2014
16.45
16.78
16.12
16.29
30,081
-0.56(-3.32%)
Sep 22, 2014
17.51
17.86
16.85
16.85
34,410
-0.85(-4.80%)
Sep 19, 2014
17.73
17.78
17.50
17.70
15,713
-0.06(-0.34%)
Sep 18, 2014
17.62
17.97
17.62
17.76
17,515
-0.12(-0.67%)
Sep 17, 2014
18.15
18.49
17.80
17.88
22,645
-0.18(-1.00%)
Sep 16, 2014
17.67
18.24
17.55
18.06
32,738
+0.51(+2.91%)
Sep 15, 2014
18.18
18.45
17.51
17.55
39,356
-0.57(-3.15%)
Sep 12, 2014
18.05
18.29
17.75
18.12
14,736
+0.13(+0.72%)
Sep 11, 2014
17.75
18.26
17.54
17.99
14,570
+0.13(+0.73%)
Sep 10, 2014
17.73
17.88
17.68
17.86
20,341
+0.03(+0.17%)
Sep 09, 2014
18.00
18.00
17.55
17.83
71,244
-0.16(-0.89%)
Sep 08, 2014
17.95
18.18
17.63
17.99
25,741
+0.08(+0.45%)
Sep 05, 2014
17.40
18.00
17.05
17.91
48,344
+0.56(+3.23%)
Sep 04, 2014
17.85
18.44
17.38
17.35
9,867
-0.54(-3.02%)
Sep 03, 2014
18.03
18.03
17.47
17.89
20,139
-0.51(-2.77%)
Sep 02, 2014
18.65
18.75
18.00
18.40
26,398
-0.34(-1.81%)
Aug 29, 2014
17.80
18.74
18.74
18.74
39,000
+0.75(+4.17%)
Aug 28, 2014
18.08
18.11
17.79
17.99
9,603
-0.20(-1.10%)
Aug 27, 2014
17.64
18.30
17.64
18.19
23,563
-0.01(-0.05%)
Aug 26, 2014
17.70
18.29
17.20
18.20
51,628
+0.43(+2.42%)
Aug 25, 2014
17.91
17.91
17.51
17.77
10,530
-0.06(-0.34%)
Aug 22, 2014
18.45
18.45
17.63
17.83
15,866
-0.54(-2.94%)
Aug 21, 2014
18.08
18.74
17.46
18.37
30,014
+0.44(+2.45%)
Aug 20, 2014
17.81
18.53
17.14
17.93
15,632
-0.03(-0.17%)
Aug 19, 2014
17.23
18.52
17.23
17.96
20,365
+0.37(+2.10%)
Aug 18, 2014
17.64
18.15
17.35
17.59
25,471
+0.14(+0.80%)
Aug 15, 2014
17.02
17.67
16.52
17.45
50,744
+0.65(+3.87%)
Aug 14, 2014
16.77
16.92
16.35
16.80
29,249
+0.01(+0.06%)
Aug 13, 2014
16.60
16.96
16.23
16.79
32,375
+0.30(+1.82%)
Aug 12, 2014
16.05
16.61
15.85
16.49
40,260
+0.38(+2.36%)
Aug 11, 2014
15.59
16.33
15.46
16.11
58,260
+0.54(+3.47%)
Aug 08, 2014
15.82
15.82
14.74
15.57
14,773
-0.14(-0.89%)
Aug 07, 2014
16.89
16.89
15.57
15.71
15,676
-0.48(-2.96%)
Aug 06, 2014
15.99
16.33
15.85
16.19
40,130
+0.10(+0.62%)
Aug 05, 2014
15.92
16.30
15.83
16.09
67,904
+0.07(+0.44%)
Aug 04, 2014
16.25
16.93
15.60
16.02
62,848
-0.07(-0.44%)
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
.