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, 2018
23.55
24.75
23.22
23.78
853,946
+0.24(+1.02%)
Jul 30, 2018
26.28
26.28
23.53
23.54
903,184
-2.75(-10.46%)
Jul 27, 2018
26.85
26.85
26.15
26.29
347,400
-0.55(-2.05%)
Jul 26, 2018
26.69
27.50
26.15
26.84
466,574
+0.13(+0.49%)
Jul 25, 2018
27.16
27.74
26.58
26.71
352,971
-0.49(-1.80%)
Jul 24, 2018
27.48
27.90
26.93
27.20
439,419
-0.10(-0.37%)
Jul 23, 2018
27.08
27.74
26.73
27.30
348,400
+0.21(+0.78%)
Jul 20, 2018
27.21
27.44
26.82
27.09
356,488
-0.04(-0.15%)
Jul 19, 2018
27.22
27.50
26.90
27.13
214,662
-0.11(-0.40%)
Jul 18, 2018
27.15
27.60
26.59
27.24
233,551
+0.00(+0.00%)
Jul 17, 2018
27.22
27.71
26.94
27.24
214,258
-0.14(-0.51%)
Jul 16, 2018
27.66
27.76
26.68
27.38
572,230
+0.32(+1.18%)
Jul 13, 2018
26.25
27.56
25.86
27.06
522,111
+0.72(+2.73%)
Jul 12, 2018
26.34
24.99
26.34
450,550
+1.20(+4.77%)
Jul 11, 2018
25.22
25.63
24.83
25.14
272,609
-0.31(-1.22%)
Jul 10, 2018
25.80
25.80
25.11
25.45
268,502
-0.29(-1.13%)
Jul 09, 2018
25.71
25.82
25.00
25.74
514,293
+0.12(+0.47%)
Jul 06, 2018
25.47
25.68
24.95
25.62
335,065
+0.28(+1.10%)
Jul 05, 2018
25.43
25.64
24.96
25.34
337,617
+0.01(+0.04%)
Jul 03, 2018
25.33
25.33
25.33
0
-0.44(-1.71%)
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
.