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 29, 2016
14.36
15.32
13.93
15.10
781,590
+0.74(+5.15%)
Jul 28, 2016
14.58
14.78
14.26
14.36
170,541
-0.24(-1.64%)
Jul 27, 2016
14.30
14.79
14.18
14.60
200,928
+0.36(+2.53%)
Jul 26, 2016
14.45
14.57
14.12
14.24
292,881
-0.29(-2.00%)
Jul 25, 2016
15.37
16.03
14.47
14.53
363,868
-0.98(-6.32%)
Jul 22, 2016
16.24
16.41
15.37
15.51
177,430
-0.73(-4.50%)
Jul 21, 2016
14.90
16.47
14.90
16.24
531,244
+1.43(+9.66%)
Jul 20, 2016
14.93
14.99
14.70
14.81
316,688
-0.01(-0.07%)
Jul 19, 2016
15.40
15.76
14.73
14.82
270,496
-0.36(-2.37%)
Jul 18, 2016
15.48
15.53
14.99
15.18
143,517
-0.32(-2.06%)
Jul 15, 2016
15.58
15.76
15.26
15.50
197,727
+0.03(+0.19%)
Jul 14, 2016
16.28
16.28
15.33
15.47
259,940
-0.67(-4.15%)
Jul 13, 2016
16.70
16.87
16.04
16.14
319,843
-0.48(-2.89%)
Jul 12, 2016
15.73
16.77
15.70
16.62
325,874
+0.97(+6.20%)
Jul 11, 2016
15.77
15.95
15.46
15.65
155,846
-0.04(-0.25%)
Jul 08, 2016
15.75
15.49
15.38
15.69
238,054
+0.20(+1.29%)
Jul 07, 2016
15.80
16.23
15.31
15.49
188,592
+0.11(+0.72%)
Jul 05, 2016
15.48
15.55
14.99
15.38
141,356
-0.17(-1.09%)
Jul 01, 2016
15.18
15.55
15.55
15.55
258,200
+0.41(+2.71%)
Jun 30, 2016
15.50
16.24
14.50
15.14
209,631
-0.34(-2.20%)
Jun 29, 2016
15.65
15.74
15.41
15.48
275,741
-0.04(-0.26%)
Jun 28, 2016
15.05
15.69
14.69
15.52
432,519
+0.80(+5.43%)
Jun 27, 2016
15.30
15.74
14.42
14.72
408,698
-0.80(-5.15%)
Jun 24, 2016
15.50
15.91
15.14
15.52
919,324
-0.72(-4.43%)
Jun 23, 2016
16.39
16.67
15.98
16.24
247,683
-0.15(-0.92%)
Jun 22, 2016
16.97
17.10
15.94
16.39
300,371
-0.23(-1.38%)
Jun 21, 2016
18.13
18.35
16.30
16.62
333,135
-1.44(-7.97%)
Jun 20, 2016
17.82
18.60
17.41
18.06
320,824
+0.56(+3.20%)
Jun 17, 2016
17.03
17.87
17.03
17.50
320,372
+0.63(+3.73%)
Jun 16, 2016
16.90
17.40
16.47
16.87
179,450
+0.60(+3.69%)
Jun 15, 2016
16.21
16.55
16.01
16.27
135,191
+0.15(+0.93%)
Jun 14, 2016
16.27
16.67
15.41
16.12
271,130
+0.25(+1.58%)
Jun 13, 2016
15.89
16.38
15.70
15.87
221,851
-0.10(-0.63%)
Jun 10, 2016
16.68
17.34
15.51
15.97
292,351
-1.03(-6.06%)
Jun 09, 2016
17.09
17.59
16.87
17.00
143,167
-0.29(-1.68%)
Jun 08, 2016
17.32
17.35
16.85
17.29
107,095
+0.06(+0.35%)
Jun 07, 2016
17.25
17.42
16.79
17.23
124,528
-0.14(-0.83%)
Jun 06, 2016
17.17
17.59
16.85
17.38
163,256
+0.34(+2.03%)
Jun 03, 2016
17.43
17.45
16.25
17.03
161,680
-0.53(-3.02%)
Jun 02, 2016
16.99
17.71
16.97
17.56
193,090
+0.49(+2.87%)
Jun 01, 2016
16.78
17.26
16.11
17.07
166,669
+0.25(+1.49%)
May 31, 2016
16.53
17.00
16.53
16.82
139,707
+0.44(+2.69%)
May 27, 2016
16.24
16.38
16.38
16.38
148,600
+0.24(+1.49%)
May 26, 2016
16.28
16.43
16.14
16.14
99,305
-0.13(-0.80%)
May 25, 2016
16.30
16.45
16.13
16.27
147,515
+0.12(+0.74%)
May 24, 2016
16.08
16.31
15.88
16.15
166,108
+0.10(+0.62%)
May 23, 2016
15.89
16.43
15.80
16.05
150,868
+0.22(+1.39%)
May 20, 2016
15.21
15.95
14.99
15.83
195,285
+0.79(+5.25%)
May 19, 2016
15.29
15.69
14.93
15.04
191,466
-0.39(-2.53%)
May 18, 2016
15.09
15.55
15.09
15.43
276,124
+0.21(+1.38%)
May 17, 2016
15.44
15.62
15.10
15.22
240,153
-0.18(-1.17%)
May 16, 2016
14.50
15.50
14.47
15.40
354,062
+0.82(+5.62%)
May 13, 2016
14.23
14.84
14.15
14.58
212,401
+0.30(+2.10%)
May 12, 2016
14.75
14.75
13.94
14.28
238,145
-0.53(-3.58%)
May 11, 2016
15.04
16.30
14.73
14.81
350,061
-0.29(-1.92%)
May 10, 2016
15.14
15.30
14.72
15.10
251,882
+0.00(+0.00%)
May 09, 2016
14.76
15.46
14.44
15.10
225,691
+0.40(+2.72%)
May 06, 2016
15.07
15.07
14.50
14.70
243,100
-0.26(-1.74%)
May 05, 2016
15.92
15.99
14.96
14.96
245,976
-0.77(-4.90%)
May 04, 2016
16.07
16.18
15.43
15.73
226,465
-0.42(-2.60%)
May 03, 2016
16.82
16.93
16.13
16.15
264,406
-0.85(-5.00%)
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
.