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 31, 2015
25.00
25.19
24.42
24.76
161,951
-0.17(-0.68%)
Jul 30, 2015
25.24
25.24
24.36
24.93
70,835
-0.44(-1.73%)
Jul 29, 2015
26.58
26.90
25.12
25.37
167,334
-1.17(-4.41%)
Jul 28, 2015
26.17
27.12
25.41
26.54
99,133
+0.39(+1.49%)
Jul 27, 2015
26.43
26.69
25.58
26.15
75,883
-0.65(-2.43%)
Jul 24, 2015
27.48
27.86
26.70
26.80
90,725
-0.73(-2.65%)
Jul 23, 2015
27.88
28.23
27.37
27.53
99,132
-0.22(-0.79%)
Jul 22, 2015
26.68
28.30
26.64
27.75
149,689
+0.83(+3.08%)
Jul 21, 2015
26.73
27.21
25.67
26.92
197,386
+0.28(+1.05%)
Jul 20, 2015
29.91
30.08
26.20
26.64
305,877
-3.16(-10.60%)
Jul 17, 2015
29.25
29.91
28.10
29.80
148,763
+0.70(+2.41%)
Jul 16, 2015
29.11
29.81
28.70
29.10
102,363
+0.15(+0.52%)
Jul 15, 2015
28.50
30.86
28.36
28.95
314,231
+0.45(+1.58%)
Jul 14, 2015
28.99
29.74
27.54
28.50
237,222
-0.46(-1.59%)
Jul 13, 2015
27.73
29.61
27.39
28.96
121,908
+1.55(+5.65%)
Jul 10, 2015
26.77
27.75
26.43
27.41
114,478
+0.83(+3.12%)
Jul 09, 2015
26.86
27.98
26.27
26.58
38,949
+0.06(+0.23%)
Jul 08, 2015
27.18
27.86
26.01
26.52
118,121
-0.78(-2.86%)
Jul 07, 2015
26.95
27.89
26.33
27.30
100,721
+0.37(+1.37%)
Jul 06, 2015
25.91
27.38
25.40
26.93
112,651
+0.46(+1.74%)
Jul 02, 2015
26.49
26.47
26.47
26.47
70,700
-0.01(-0.04%)
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
.