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 (%)
Jan 29, 2016
16.96
17.56
16.50
17.14
765,051
+0.12(+0.71%)
Jan 28, 2016
18.79
18.80
16.94
17.02
508,137
-1.61(-8.64%)
Jan 27, 2016
20.51
20.74
18.52
18.63
482,283
-2.01(-9.74%)
Jan 26, 2016
21.58
21.58
20.02
20.64
304,018
-0.70(-3.28%)
Jan 25, 2016
21.65
22.18
20.73
21.34
286,943
-0.87(-3.92%)
Jan 22, 2016
21.41
23.20
20.44
22.21
336,058
+1.47(+7.09%)
Jan 21, 2016
21.35
22.15
20.25
20.74
279,447
-0.93(-4.29%)
Jan 20, 2016
21.88
22.53
19.90
21.67
376,600
-0.33(-1.50%)
Jan 19, 2016
25.77
25.89
21.15
22.00
619,324
-3.01(-12.04%)
Jan 15, 2016
24.75
25.01
25.01
25.01
493,300
-0.54(-2.11%)
Jan 14, 2016
23.85
26.07
23.00
25.55
452,187
+1.68(+7.04%)
Jan 13, 2016
24.70
25.11
23.35
23.87
320,211
-0.09(-0.38%)
Jan 12, 2016
24.36
25.14
23.11
23.96
241,103
+0.49(+2.09%)
Jan 11, 2016
24.33
24.71
22.50
23.47
464,829
-1.01(-4.13%)
Jan 08, 2016
24.33
24.98
23.16
24.48
489,888
+0.17(+0.70%)
Jan 07, 2016
22.40
24.88
22.33
24.31
1,505,146
+0.67(+2.83%)
Jan 06, 2016
25.43
26.00
23.40
23.64
427,645
-2.42(-9.29%)
Jan 05, 2016
27.08
27.50
25.61
26.06
325,651
-1.85(-6.63%)
Jan 04, 2016
27.70
28.23
27.09
27.91
279,566
-0.41(-1.45%)
Dec 31, 2015
28.57
28.32
28.32
28.32
246,600
-0.26(-0.91%)
Dec 30, 2015
28.94
29.68
28.55
28.58
236,745
-0.70(-2.39%)
Dec 29, 2015
29.39
30.28
28.62
29.28
459,374
-0.15(-0.51%)
Dec 28, 2015
29.67
31.84
28.78
29.43
1,261,537
-0.53(-1.77%)
Dec 24, 2015
29.96
29.96
29.96
29.96
3,282,800
-0.89(-2.88%)
Dec 23, 2015
22.76
30.97
22.50
30.85
7,800,448
+13.99(+82.98%)
Dec 22, 2015
16.56
16.97
15.91
16.86
110,700
+0.35(+2.12%)
Dec 21, 2015
14.88
16.60
14.82
16.51
230,065
+1.72(+11.63%)
Dec 18, 2015
14.71
15.18
14.71
14.79
661,035
-0.04(-0.27%)
Dec 17, 2015
15.11
15.29
14.75
14.83
172,290
-0.15(-1.00%)
Dec 16, 2015
15.04
15.41
14.70
14.98
142,148
+0.09(+0.60%)
Dec 15, 2015
15.22
15.49
14.60
14.89
241,326
-0.14(-0.93%)
Dec 14, 2015
14.89
15.38
14.77
15.03
94,412
+0.18(+1.21%)
Dec 11, 2015
15.30
15.42
14.62
14.85
100,630
-0.81(-5.17%)
Dec 10, 2015
15.78
15.98
15.50
15.66
146,121
-0.21(-1.32%)
Dec 09, 2015
15.94
16.13
15.69
15.87
72,285
-0.07(-0.44%)
Dec 08, 2015
15.68
16.48
15.68
15.94
171,011
+0.03(+0.19%)
Dec 07, 2015
16.23
16.23
15.60
15.91
65,902
-0.50(-3.05%)
Dec 04, 2015
16.37
16.63
15.67
16.41
65,665
+0.12(+0.74%)
Dec 03, 2015
16.50
17.00
16.10
16.29
97,173
-0.23(-1.39%)
Dec 02, 2015
16.41
17.00
16.41
16.52
63,268
+0.01(+0.06%)
Dec 01, 2015
16.00
16.55
15.87
16.51
65,303
+0.54(+3.38%)
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%)
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
.