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, 2015
16.32
16.56
15.60
15.97
98,059
-0.31(-1.90%)
Nov 27, 2015
15.86
16.53
15.69
16.28
20,704
+0.35(+2.20%)
Nov 25, 2015
15.57
15.93
15.93
15.93
33,500
+0.28(+1.79%)
Nov 24, 2015
15.75
15.86
15.45
15.65
40,096
-0.24(-1.51%)
Nov 23, 2015
16.18
16.50
15.77
15.89
61,392
-0.37(-2.28%)
Nov 20, 2015
15.84
16.59
15.59
16.26
69,785
+0.52(+3.30%)
Nov 19, 2015
15.72
15.84
15.56
15.74
97,365
+0.04(+0.25%)
Nov 18, 2015
15.34
15.87
14.93
15.70
110,320
+0.38(+2.48%)
Nov 17, 2015
15.00
15.96
15.00
15.32
103,723
+0.03(+0.20%)
Nov 16, 2015
15.63
15.63
14.88
15.29
127,859
-0.45(-2.86%)
Nov 13, 2015
15.14
15.97
15.00
15.74
71,680
+0.58(+3.83%)
Nov 12, 2015
15.83
15.83
15.11
15.16
62,829
-0.83(-5.19%)
Nov 11, 2015
15.67
16.30
15.33
15.99
72,436
+0.33(+2.11%)
Nov 10, 2015
15.68
16.15
15.38
15.66
70,875
-0.01(-0.06%)
Nov 09, 2015
16.37
16.42
15.61
15.67
142,536
-0.75(-4.57%)
Nov 06, 2015
16.54
17.01
15.89
16.42
85,168
-0.12(-0.73%)
Nov 05, 2015
17.09
17.09
15.88
16.54
102,483
-0.58(-3.39%)
Nov 04, 2015
16.59
17.13
16.42
17.12
112,138
+0.51(+3.07%)
Nov 03, 2015
16.14
16.67
15.39
16.61
140,877
+0.49(+3.04%)
Nov 02, 2015
14.87
16.32
14.79
16.12
136,699
+1.36(+9.21%)
Oct 30, 2015
14.75
14.89
14.29
14.76
112,157
+0.00(+0.00%)
Oct 29, 2015
15.10
15.40
14.70
14.76
80,028
-0.39(-2.57%)
Oct 28, 2015
14.25
15.17
14.25
15.15
72,352
+0.89(+6.24%)
Oct 27, 2015
14.17
14.50
13.98
14.26
140,431
+0.05(+0.35%)
Oct 26, 2015
14.12
14.45
13.97
14.21
78,594
+0.08(+0.57%)
Oct 23, 2015
13.56
14.31
13.51
14.13
82,451
+0.57(+4.20%)
Oct 22, 2015
13.56
13.76
12.73
13.56
334,697
+0.23(+1.73%)
Oct 21, 2015
14.53
14.53
13.11
13.33
246,548
-1.09(-7.56%)
Oct 20, 2015
14.76
14.91
14.30
14.42
149,626
-0.37(-2.50%)
Oct 19, 2015
14.84
15.39
14.38
14.79
163,745
-0.10(-0.67%)
Oct 16, 2015
15.38
15.53
14.67
14.89
130,246
-0.43(-2.81%)
Oct 15, 2015
14.86
15.41
14.25
15.32
129,925
+0.40(+2.68%)
Oct 14, 2015
15.13
15.61
14.84
14.92
108,730
-0.14(-0.93%)
Oct 13, 2015
15.10
16.16
15.03
15.06
145,338
-0.25(-1.63%)
Oct 12, 2015
15.71
15.75
15.23
15.31
125,101
-0.35(-2.23%)
Oct 09, 2015
15.52
16.05
15.34
15.66
109,347
+0.24(+1.56%)
Oct 08, 2015
15.48
15.60
15.05
15.42
55,480
-0.21(-1.34%)
Oct 07, 2015
15.10
15.81
14.65
15.63
105,658
+0.53(+3.51%)
Oct 06, 2015
15.82
15.82
14.30
15.10
145,009
-0.83(-5.21%)
Oct 05, 2015
16.75
17.05
15.61
15.93
192,612
-0.73(-4.38%)
Oct 02, 2015
16.59
17.16
16.04
16.66
124,659
-0.15(-0.89%)
Oct 01, 2015
16.83
17.20
16.22
16.81
132,370
+0.07(+0.42%)
Sep 30, 2015
16.52
17.25
16.38
16.74
141,039
+0.37(+2.26%)
Sep 29, 2015
17.17
17.52
16.08
16.37
110,460
-0.70(-4.10%)
Sep 28, 2015
17.55
17.60
16.59
17.07
174,932
-0.68(-3.83%)
Sep 25, 2015
19.04
19.04
17.41
17.75
181,898
-1.02(-5.43%)
Sep 24, 2015
19.07
19.08
18.51
18.77
107,473
-0.51(-2.65%)
Sep 23, 2015
19.16
19.86
18.77
19.28
152,188
+0.08(+0.42%)
Sep 22, 2015
19.98
20.15
18.67
19.20
232,710
-0.82(-4.10%)
Sep 21, 2015
21.23
21.23
19.69
20.02
93,155
-1.11(-5.25%)
Sep 18, 2015
20.69
21.86
20.69
21.13
312,179
+0.19(+0.91%)
Sep 17, 2015
19.50
21.14
19.21
20.94
90,277
+1.35(+6.89%)
Sep 16, 2015
19.95
20.52
19.32
19.59
87,804
-0.34(-1.71%)
Sep 15, 2015
19.76
20.36
19.31
19.93
123,738
+0.11(+0.55%)
Sep 14, 2015
19.89
20.26
19.50
19.82
30,137
-0.11(-0.55%)
Sep 11, 2015
19.43
19.96
19.12
19.93
54,234
+0.50(+2.57%)
Sep 10, 2015
18.73
19.63
18.73
19.43
159,738
+0.53(+2.80%)
Sep 09, 2015
19.98
20.50
18.81
18.90
59,047
-0.85(-4.30%)
Sep 08, 2015
19.13
19.99
19.09
19.75
89,737
+0.75(+3.95%)
Sep 04, 2015
18.64
19.00
19.00
19.00
44,800
+0.07(+0.37%)
Sep 03, 2015
19.88
19.88
18.88
18.93
81,899
-0.86(-4.35%)
Sep 02, 2015
19.87
19.87
19.27
19.79
64,768
+0.21(+1.07%)
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
.