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 (%)
Feb 28, 2017
18.08
19.05
17.82
18.50
299,241
+0.42(+2.32%)
Feb 27, 2017
17.20
18.38
17.18
18.08
185,719
+0.88(+5.12%)
Feb 24, 2017
17.02
17.32
17.02
17.20
54,388
-0.05(-0.29%)
Feb 23, 2017
17.23
17.43
17.14
17.25
53,847
+0.13(+0.76%)
Feb 22, 2017
17.28
17.39
17.03
17.12
66,890
-0.08(-0.47%)
Feb 21, 2017
17.44
17.56
17.12
17.20
64,818
-0.08(-0.46%)
Feb 17, 2017
17.28
17.28
17.28
0
+0.19(+1.11%)
Feb 16, 2017
17.24
17.36
16.60
17.09
116,249
-0.12(-0.70%)
Feb 15, 2017
17.12
17.35
16.75
17.21
104,638
+0.14(+0.82%)
Feb 14, 2017
16.62
17.12
16.52
17.07
90,358
+0.43(+2.58%)
Feb 13, 2017
16.93
16.93
16.51
16.64
85,533
-0.18(-1.07%)
Feb 10, 2017
16.92
16.98
16.54
16.82
62,974
-0.03(-0.18%)
Feb 09, 2017
16.53
16.91
16.53
16.85
50,599
+0.29(+1.75%)
Feb 08, 2017
16.07
16.62
15.93
16.56
81,647
+0.40(+2.48%)
Feb 07, 2017
16.36
16.48
16.00
16.16
87,442
-0.12(-0.74%)
Feb 06, 2017
16.33
16.64
16.17
16.28
152,363
-0.09(-0.55%)
Feb 03, 2017
16.24
16.50
16.00
16.37
108,828
+0.29(+1.80%)
Feb 02, 2017
15.92
16.29
15.68
16.08
105,673
+0.14(+0.88%)
Feb 01, 2017
15.97
16.18
15.68
15.94
147,628
+0.07(+0.44%)
Jan 31, 2017
14.75
16.08
14.66
15.87
138,959
+1.00(+6.72%)
Jan 30, 2017
15.90
16.07
14.23
14.87
333,246
-1.09(-6.83%)
Jan 27, 2017
15.84
16.17
15.83
15.96
68,228
+0.07(+0.44%)
Jan 26, 2017
16.22
16.26
15.81
15.89
92,518
-0.27(-1.67%)
Jan 25, 2017
16.06
16.57
15.90
16.16
102,194
+0.21(+1.32%)
Jan 24, 2017
16.24
16.25
15.56
15.95
171,661
-0.17(-1.05%)
Jan 23, 2017
16.17
16.82
16.06
16.12
79,947
-0.05(-0.31%)
Jan 20, 2017
16.46
16.48
16.05
16.17
72,801
-0.25(-1.52%)
Jan 19, 2017
16.61
16.87
16.20
16.42
116,447
-0.19(-1.14%)
Jan 18, 2017
16.28
16.72
16.05
16.61
132,104
+0.35(+2.15%)
Jan 17, 2017
16.88
16.88
16.21
16.26
152,045
-0.87(-5.08%)
Jan 13, 2017
17.13
17.13
17.13
0
+0.40(+2.39%)
Jan 12, 2017
16.56
16.92
16.32
16.73
126,983
+0.02(+0.12%)
Jan 11, 2017
17.33
17.39
16.33
16.71
237,122
-0.63(-3.63%)
Jan 10, 2017
18.12
18.12
17.26
17.34
259,965
-0.75(-4.15%)
Jan 09, 2017
19.21
19.30
18.01
18.09
411,038
-0.93(-4.89%)
Jan 06, 2017
18.26
19.50
18.25
19.02
526,779
+0.97(+5.37%)
Jan 05, 2017
17.84
18.23
17.71
18.05
128,526
+0.05(+0.28%)
Jan 04, 2017
16.63
18.39
16.63
18.00
311,804
+1.41(+8.50%)
Jan 03, 2017
16.99
17.04
16.05
16.59
213,240
-0.31(-1.83%)
Dec 30, 2016
16.90
16.90
16.90
0
-0.53(-3.04%)
Dec 29, 2016
17.13
17.50
17.07
17.43
94,167
+0.29(+1.69%)
Dec 28, 2016
17.15
17.26
16.75
17.14
110,035
-0.06(-0.35%)
Dec 27, 2016
17.44
17.74
16.92
17.20
130,241
-0.22(-1.26%)
Dec 23, 2016
17.42
17.42
17.42
0
+0.78(+4.69%)
Dec 22, 2016
16.34
16.77
16.05
16.64
109,166
+0.29(+1.77%)
Dec 21, 2016
16.58
16.73
16.05
16.35
98,595
-0.25(-1.51%)
Dec 20, 2016
16.31
16.65
16.06
16.60
129,850
+0.43(+2.66%)
Dec 19, 2016
15.98
16.74
15.83
16.17
126,174
+0.19(+1.19%)
Dec 16, 2016
15.69
16.24
15.69
15.98
210,959
+0.40(+2.57%)
Dec 15, 2016
15.54
15.93
15.35
15.58
381,670
+0.10(+0.65%)
Dec 14, 2016
15.63
15.78
15.12
15.48
100,117
-0.18(-1.15%)
Dec 13, 2016
15.79
15.95
15.54
15.66
97,039
+0.02(+0.13%)
Dec 12, 2016
15.56
15.79
15.36
15.64
122,955
-0.02(-0.13%)
Dec 09, 2016
16.08
16.67
15.56
15.66
118,252
-0.25(-1.57%)
Dec 08, 2016
15.39
16.05
15.14
15.91
135,465
+0.40(+2.58%)
Dec 07, 2016
15.52
15.72
14.80
15.51
178,886
-0.24(-1.52%)
Dec 06, 2016
15.58
15.94
15.10
15.75
119,275
+0.21(+1.35%)
Dec 05, 2016
15.67
15.95
15.15
15.54
166,691
+0.01(+0.06%)
Dec 02, 2016
14.55
15.94
14.50
15.53
124,028
+0.98(+6.74%)
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
.