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, 2014
15.90
16.12
15.42
15.91
56,108
-0.16(-1.00%)
Jul 30, 2014
16.13
16.76
15.59
16.07
67,303
-0.02(-0.12%)
Jul 29, 2014
16.44
16.78
15.80
16.09
51,829
-0.12(-0.74%)
Jul 28, 2014
16.93
16.93
16.21
16.21
64,397
-0.44(-2.64%)
Jul 25, 2014
16.77
16.89
16.06
16.65
104,718
-0.27(-1.60%)
Jul 24, 2014
16.69
16.97
16.51
16.92
70,995
+0.15(+0.89%)
Jul 23, 2014
16.69
17.50
16.55
16.77
79,681
+0.11(+0.66%)
Jul 22, 2014
16.68
17.30
16.39
16.66
143,247
+0.16(+0.97%)
Jul 21, 2014
17.00
17.22
16.04
16.50
131,531
-1.02(-5.82%)
Jul 18, 2014
16.83
17.92
16.58
17.52
80,453
+0.74(+4.41%)
Jul 17, 2014
16.55
17.95
16.55
16.78
75,706
-0.09(-0.53%)
Jul 16, 2014
16.38
17.27
16.38
16.87
83,870
-0.47(-2.71%)
Jul 15, 2014
16.13
17.60
16.13
17.34
138,431
+1.14(+7.04%)
Jul 14, 2014
16.46
16.67
16.09
16.20
43,019
-0.52(-3.11%)
Jul 11, 2014
16.09
16.90
16.02
16.72
31,669
+0.64(+3.98%)
Jul 10, 2014
16.39
16.65
16.00
16.08
90,559
-0.61(-3.65%)
Jul 09, 2014
17.01
17.38
16.16
16.69
135,531
-0.33(-1.94%)
Jul 08, 2014
18.04
18.49
16.51
17.02
115,951
-0.28(-1.62%)
Jul 07, 2014
18.13
18.90
17.01
17.30
87,951
-0.67(-3.73%)
Jul 03, 2014
18.43
17.97
17.97
17.97
50,800
-0.39(-2.12%)
Jul 02, 2014
18.52
19.10
17.97
18.36
72,256
-0.10(-0.54%)
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
.