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 (%)
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%)
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%)
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
.