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, 2018
9.940
10.33
9.810
10.24
299,000
+0.29(+2.91%)
Nov 29, 2018
10.26
10.38
9.920
9.950
327,422
-0.34(-3.30%)
Nov 28, 2018
10.14
10.29
9.710
10.29
481,357
+0.17(+1.68%)
Nov 27, 2018
10.84
10.92
10.05
10.12
408,887
-0.85(-7.75%)
Nov 26, 2018
10.37
11.00
10.30
10.97
368,230
+0.71(+6.92%)
Nov 23, 2018
10.41
10.76
10.16
10.26
247,900
-0.25(-2.38%)
Nov 21, 2018
10.51
10.51
10.51
0
+0.63(+6.38%)
Nov 20, 2018
9.850
10.21
9.690
9.880
646,172
-0.19(-1.89%)
Nov 19, 2018
10.64
10.75
9.960
10.07
643,306
-0.75(-6.93%)
Nov 16, 2018
10.84
11.00
10.43
10.82
696,500
-0.02(-0.18%)
Nov 15, 2018
10.74
11.23
10.74
10.84
377,196
-0.02(-0.18%)
Nov 14, 2018
11.63
11.94
10.59
10.86
697,659
-0.66(-5.73%)
Nov 13, 2018
11.69
12.25
11.15
11.52
1,183,408
+0.06(+0.52%)
Nov 12, 2018
11.84
12.10
11.44
11.46
343,329
-0.44(-3.70%)
Nov 09, 2018
13.25
13.25
11.76
11.90
676,200
-1.10(-8.46%)
Nov 08, 2018
13.05
13.29
12.75
13.00
989,838
-0.06(-0.46%)
Nov 07, 2018
12.18
13.15
11.83
13.06
1,086,340
+1.06(+8.83%)
Nov 06, 2018
11.22
12.63
10.93
12.00
1,409,905
+1.01(+9.19%)
Nov 05, 2018
12.00
12.08
10.58
10.99
2,638,198
-0.90(-7.57%)
Nov 02, 2018
16.26
16.80
11.70
11.89
4,205,200
-5.08(-29.94%)
Nov 01, 2018
16.68
17.58
16.52
16.97
682,415
+0.42(+2.54%)
Oct 31, 2018
16.00
16.80
15.82
16.55
432,664
+0.73(+4.61%)
Oct 30, 2018
16.59
16.76
15.03
15.82
623,720
-0.77(-4.64%)
Oct 29, 2018
17.47
17.72
16.28
16.59
365,784
-0.61(-3.55%)
Oct 26, 2018
17.41
17.62
16.89
17.20
339,000
-0.54(-3.04%)
Oct 25, 2018
16.82
18.51
16.80
17.74
464,767
+1.12(+6.74%)
Oct 24, 2018
17.65
18.16
16.62
16.62
651,473
-0.97(-5.51%)
Oct 23, 2018
17.26
18.18
17.00
17.59
288,411
-0.05(-0.28%)
Oct 22, 2018
17.78
17.91
16.95
17.64
266,235
-0.21(-1.18%)
Oct 19, 2018
18.29
18.78
17.74
17.85
245,700
-0.39(-2.14%)
Oct 18, 2018
18.55
18.57
17.60
18.24
288,331
-0.36(-1.94%)
Oct 17, 2018
18.93
19.11
18.35
18.60
222,593
-0.43(-2.26%)
Oct 16, 2018
18.36
19.30
18.18
19.03
399,639
+0.77(+4.22%)
Oct 15, 2018
18.25
18.59
17.99
18.26
330,615
+0.09(+0.50%)
Oct 12, 2018
17.64
18.25
17.36
18.17
360,900
+0.87(+5.03%)
Oct 11, 2018
17.01
17.60
16.80
17.30
479,751
+0.31(+1.82%)
Oct 10, 2018
17.46
17.69
16.91
16.99
569,909
-0.50(-2.86%)
Oct 09, 2018
17.33
17.81
17.02
17.49
508,214
+0.05(+0.29%)
Oct 08, 2018
17.38
17.86
16.87
17.44
494,309
-0.39(-2.19%)
Oct 05, 2018
18.44
18.97
16.07
17.83
1,883,300
-1.52(-7.86%)
Oct 04, 2018
20.06
20.36
19.20
19.35
385,464
-0.63(-3.15%)
Oct 03, 2018
19.75
20.63
19.50
19.98
750,751
+0.41(+2.10%)
Oct 02, 2018
18.80
19.67
18.80
19.57
510,674
+0.64(+3.38%)
Oct 01, 2018
20.16
20.16
18.90
18.93
440,365
-1.09(-5.44%)
Sep 28, 2018
19.21
20.50
19.03
20.02
658,400
+0.82(+4.27%)
Sep 27, 2018
19.18
19.36
18.88
19.20
304,819
-0.01(-0.05%)
Sep 26, 2018
20.07
20.25
19.15
19.21
443,940
-0.72(-3.61%)
Sep 25, 2018
19.27
20.05
19.00
19.93
405,769
+0.80(+4.18%)
Sep 24, 2018
19.14
19.55
18.93
19.13
312,428
-0.04(-0.21%)
Sep 21, 2018
19.71
20.09
18.94
19.17
1,430,300
-0.51(-2.59%)
Sep 20, 2018
18.93
19.80
18.61
19.68
788,633
+0.86(+4.57%)
Sep 19, 2018
18.65
19.10
18.26
18.82
493,999
+0.15(+0.80%)
Sep 18, 2018
19.85
19.99
18.65
18.67
924,326
-1.19(-5.99%)
Sep 17, 2018
21.54
21.70
19.50
19.86
1,037,791
-2.02(-9.23%)
Sep 14, 2018
22.11
22.55
21.72
21.88
451,400
-0.30(-1.35%)
Sep 13, 2018
22.61
22.93
22.12
22.18
280,202
-0.42(-1.86%)
Sep 12, 2018
22.52
23.25
22.25
22.60
261,885
+0.07(+0.31%)
Sep 11, 2018
22.69
22.97
22.25
22.53
291,054
-0.23(-1.01%)
Sep 10, 2018
22.92
22.92
22.21
22.76
183,474
-0.07(-0.31%)
Sep 07, 2018
22.40
22.95
22.01
22.83
264,000
+0.38(+1.69%)
Sep 06, 2018
22.95
23.27
22.14
22.45
324,042
-0.54(-2.35%)
Sep 05, 2018
22.96
23.24
22.24
22.99
566,555
+0.06(+0.26%)
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
.