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 (%)
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%)
Dec 01, 2016
15.09
15.24
14.31
14.55
176,560
-0.45(-3.00%)
Nov 30, 2016
15.20
15.55
14.86
15.00
98,662
-0.15(-0.99%)
Nov 29, 2016
15.11
15.58
14.94
15.15
123,025
-0.06(-0.39%)
Nov 28, 2016
15.94
15.94
15.08
15.21
88,140
-0.80(-5.00%)
Nov 25, 2016
16.05
16.11
15.72
16.01
88,576
-0.04(-0.25%)
Nov 23, 2016
16.05
16.05
16.05
0
+0.76(+4.97%)
Nov 22, 2016
15.84
15.96
15.16
15.29
110,837
-0.52(-3.29%)
Nov 21, 2016
16.01
16.39
15.73
15.81
123,128
-0.16(-1.00%)
Nov 18, 2016
16.13
16.14
15.77
15.97
74,105
-0.13(-0.81%)
Nov 17, 2016
16.04
16.16
15.86
16.10
82,014
+0.03(+0.19%)
Nov 16, 2016
16.01
16.39
15.84
16.07
122,436
-0.03(-0.19%)
Nov 15, 2016
16.30
16.44
15.78
16.10
145,492
-0.32(-1.95%)
Nov 14, 2016
16.05
16.43
15.60
16.42
199,063
+0.48(+3.01%)
Nov 11, 2016
15.90
16.19
15.75
15.94
194,864
+0.06(+0.38%)
Nov 10, 2016
16.00
16.45
15.59
15.88
211,279
+0.19(+1.21%)
Nov 09, 2016
14.80
15.95
14.80
15.69
260,884
+1.20(+8.28%)
Nov 08, 2016
14.09
14.72
13.95
14.49
137,707
+0.23(+1.61%)
Nov 07, 2016
14.23
14.46
13.93
14.26
137,023
+0.33(+2.37%)
Nov 04, 2016
12.25
14.38
12.10
13.93
303,785
+1.69(+13.81%)
Nov 03, 2016
13.61
13.61
12.21
12.24
229,154
-1.32(-9.73%)
Nov 02, 2016
13.93
13.94
13.55
13.56
87,622
-0.44(-3.14%)
Nov 01, 2016
13.79
14.11
13.71
14.00
104,102
+0.26(+1.89%)
Oct 31, 2016
13.72
13.93
13.40
13.74
170,524
+0.03(+0.22%)
Oct 28, 2016
14.20
14.20
13.45
13.71
156,083
-0.62(-4.33%)
Oct 27, 2016
14.50
14.83
14.26
14.33
115,695
-0.02(-0.14%)
Oct 26, 2016
14.47
14.70
14.21
14.35
83,078
-0.17(-1.17%)
Oct 25, 2016
14.51
14.79
14.47
14.52
72,364
+0.01(+0.07%)
Oct 24, 2016
14.74
14.74
14.42
14.51
111,314
-0.08(-0.55%)
Oct 21, 2016
14.47
14.93
14.26
14.59
91,802
+0.04(+0.27%)
Oct 20, 2016
14.23
14.63
14.11
14.55
103,691
+0.31(+2.18%)
Oct 19, 2016
14.70
14.70
14.08
14.24
98,408
-0.44(-3.00%)
Oct 18, 2016
14.69
14.80
14.40
14.68
106,009
+0.16(+1.10%)
Oct 17, 2016
14.50
14.72
14.08
14.52
240,975
+0.07(+0.48%)
Oct 14, 2016
15.26
15.26
14.45
14.45
170,730
-0.65(-4.30%)
Oct 13, 2016
15.06
15.29
14.89
15.10
117,885
-0.15(-0.98%)
Oct 12, 2016
15.92
15.99
15.10
15.25
166,319
-0.70(-4.39%)
Oct 11, 2016
16.32
16.77
15.86
15.95
170,850
-0.66(-3.97%)
Oct 10, 2016
16.10
16.67
16.10
16.61
172,941
+0.67(+4.20%)
Oct 07, 2016
15.97
15.99
15.61
15.94
170,276
-0.06(-0.41%)
Oct 06, 2016
16.43
16.47
15.82
16.00
137,965
-0.60(-3.58%)
Oct 05, 2016
16.54
17.06
16.42
16.60
150,531
+0.22(+1.34%)
Oct 04, 2016
16.42
16.65
16.21
16.38
140,575
-0.04(-0.24%)
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
.