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 (%)
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%)
Sep 04, 2018
22.89
23.15
22.34
22.93
273,828
-0.10(-0.43%)
Aug 31, 2018
23.03
23.03
23.03
0
+0.01(+0.04%)
Aug 30, 2018
22.46
23.06
22.19
23.02
489,306
+0.52(+2.31%)
Aug 29, 2018
22.40
22.59
22.04
22.50
258,549
+0.22(+0.99%)
Aug 28, 2018
22.75
22.86
22.02
22.28
269,645
-0.35(-1.55%)
Aug 27, 2018
22.00
22.69
21.99
22.63
372,849
+0.83(+3.81%)
Aug 24, 2018
21.92
22.20
21.55
21.80
191,200
+0.01(+0.05%)
Aug 23, 2018
22.14
22.43
21.55
21.79
341,075
-0.28(-1.27%)
Aug 22, 2018
22.41
22.63
21.91
22.07
743,872
-0.34(-1.52%)
Aug 21, 2018
22.00
22.52
21.83
22.41
461,116
+0.57(+2.61%)
Aug 20, 2018
22.37
22.82
21.39
21.84
676,721
-0.59(-2.63%)
Aug 17, 2018
22.76
22.98
22.05
22.43
630,100
-0.41(-1.80%)
Aug 16, 2018
22.28
23.06
21.92
22.84
391,206
+0.64(+2.88%)
Aug 15, 2018
23.41
23.45
21.77
22.20
578,554
-1.21(-5.17%)
Aug 14, 2018
23.05
23.71
22.88
23.41
269,404
+0.00(+0.00%)
Aug 13, 2018
22.78
23.63
21.42
23.41
803,020
+0.31(+1.34%)
Aug 10, 2018
24.16
24.35
23.00
23.10
491,300
-1.08(-4.47%)
Aug 09, 2018
24.53
25.18
24.17
24.18
433,945
-0.41(-1.67%)
Aug 08, 2018
24.41
24.92
24.14
24.59
584,322
+0.37(+1.53%)
Aug 07, 2018
23.41
25.61
23.37
24.22
1,498,397
-0.08(-0.33%)
Aug 06, 2018
25.70
26.34
23.50
24.30
1,355,662
-1.55(-6.00%)
Aug 03, 2018
28.98
29.49
23.02
25.85
2,436,200
+0.96(+3.86%)
Aug 02, 2018
23.92
24.96
23.28
24.89
610,000
+0.73(+3.02%)
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
.