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 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
.