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 (%)
Sep 30, 2014
17.21
18.65
16.75
18.62
67,027
+1.38(+8.00%)
Sep 29, 2014
16.91
17.27
16.69
17.24
13,228
+0.30(+1.77%)
Sep 26, 2014
17.13
17.20
16.75
16.94
3,670
-0.08(-0.47%)
Sep 25, 2014
17.04
17.24
16.91
17.02
8,553
+0.12(+0.71%)
Sep 24, 2014
16.33
16.93
16.33
16.90
13,774
+0.61(+3.74%)
Sep 23, 2014
16.45
16.78
16.12
16.29
30,081
-0.56(-3.32%)
Sep 22, 2014
17.51
17.86
16.85
16.85
34,410
-0.85(-4.80%)
Sep 19, 2014
17.73
17.78
17.50
17.70
15,713
-0.06(-0.34%)
Sep 18, 2014
17.62
17.97
17.62
17.76
17,515
-0.12(-0.67%)
Sep 17, 2014
18.15
18.49
17.80
17.88
22,645
-0.18(-1.00%)
Sep 16, 2014
17.67
18.24
17.55
18.06
32,738
+0.51(+2.91%)
Sep 15, 2014
18.18
18.45
17.51
17.55
39,356
-0.57(-3.15%)
Sep 12, 2014
18.05
18.29
17.75
18.12
14,736
+0.13(+0.72%)
Sep 11, 2014
17.75
18.26
17.54
17.99
14,570
+0.13(+0.73%)
Sep 10, 2014
17.73
17.88
17.68
17.86
20,341
+0.03(+0.17%)
Sep 09, 2014
18.00
18.00
17.55
17.83
71,244
-0.16(-0.89%)
Sep 08, 2014
17.95
18.18
17.63
17.99
25,741
+0.08(+0.45%)
Sep 05, 2014
17.40
18.00
17.05
17.91
48,344
+0.56(+3.23%)
Sep 04, 2014
17.85
18.44
17.38
17.35
9,867
-0.54(-3.02%)
Sep 03, 2014
18.03
18.03
17.47
17.89
20,139
-0.51(-2.77%)
Sep 02, 2014
18.65
18.75
18.00
18.40
26,398
-0.34(-1.81%)
Aug 29, 2014
17.80
18.74
18.74
18.74
39,000
+0.75(+4.17%)
Aug 28, 2014
18.08
18.11
17.79
17.99
9,603
-0.20(-1.10%)
Aug 27, 2014
17.64
18.30
17.64
18.19
23,563
-0.01(-0.05%)
Aug 26, 2014
17.70
18.29
17.20
18.20
51,628
+0.43(+2.42%)
Aug 25, 2014
17.91
17.91
17.51
17.77
10,530
-0.06(-0.34%)
Aug 22, 2014
18.45
18.45
17.63
17.83
15,866
-0.54(-2.94%)
Aug 21, 2014
18.08
18.74
17.46
18.37
30,014
+0.44(+2.45%)
Aug 20, 2014
17.81
18.53
17.14
17.93
15,632
-0.03(-0.17%)
Aug 19, 2014
17.23
18.52
17.23
17.96
20,365
+0.37(+2.10%)
Aug 18, 2014
17.64
18.15
17.35
17.59
25,471
+0.14(+0.80%)
Aug 15, 2014
17.02
17.67
16.52
17.45
50,744
+0.65(+3.87%)
Aug 14, 2014
16.77
16.92
16.35
16.80
29,249
+0.01(+0.06%)
Aug 13, 2014
16.60
16.96
16.23
16.79
32,375
+0.30(+1.82%)
Aug 12, 2014
16.05
16.61
15.85
16.49
40,260
+0.38(+2.36%)
Aug 11, 2014
15.59
16.33
15.46
16.11
58,260
+0.54(+3.47%)
Aug 08, 2014
15.82
15.82
14.74
15.57
14,773
-0.14(-0.89%)
Aug 07, 2014
16.89
16.89
15.57
15.71
15,676
-0.48(-2.96%)
Aug 06, 2014
15.99
16.33
15.85
16.19
40,130
+0.10(+0.62%)
Aug 05, 2014
15.92
16.30
15.83
16.09
67,904
+0.07(+0.44%)
Aug 04, 2014
16.25
16.93
15.60
16.02
62,848
-0.07(-0.44%)
Aug 01, 2014
15.99
16.42
15.54
16.09
30,891
+0.18(+1.13%)
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%)
Jul 01, 2014
18.24
18.63
18.08
18.46
64,708
+0.18(+0.98%)
Jun 30, 2014
17.90
18.80
17.65
18.28
59,532
+0.57(+3.22%)
Jun 27, 2014
18.49
19.06
17.71
17.71
419,472
-0.94(-5.04%)
Jun 26, 2014
19.37
19.69
18.06
18.65
44,173
-0.76(-3.92%)
Jun 25, 2014
19.38
19.75
19.18
19.41
23,495
-0.01(-0.05%)
Jun 24, 2014
19.36
19.64
18.95
19.42
25,019
+0.11(+0.57%)
Jun 23, 2014
19.37
19.75
19.21
19.31
41,001
+0.10(+0.52%)
Jun 20, 2014
19.30
21.00
18.89
19.21
149,906
-0.27(-1.39%)
Jun 19, 2014
19.46
19.69
19.10
19.48
42,040
-0.11(-0.56%)
Jun 18, 2014
19.50
20.08
19.44
19.59
21,306
+0.09(+0.46%)
Jun 17, 2014
19.38
19.50
18.77
19.50
13,307
+0.63(+3.34%)
Jun 16, 2014
18.81
19.38
18.50
18.87
17,596
+0.15(+0.80%)
Jun 13, 2014
19.30
19.30
18.33
18.72
18,727
-0.93(-4.73%)
Jun 12, 2014
19.27
20.11
19.27
19.65
32,233
+0.33(+1.71%)
Jun 11, 2014
19.53
19.93
19.30
19.32
21,164
-0.15(-0.77%)
Jun 10, 2014
19.44
19.50
19.10
19.47
22,862
+0.64(+3.40%)
Jun 06, 2014
18.47
19.18
18.33
18.83
35,437
+0.54(+2.95%)
Jun 05, 2014
17.50
18.55
17.50
18.29
24,344
+0.72(+4.10%)
Jun 04, 2014
18.14
18.14
17.52
17.57
17,105
-0.40(-2.23%)
Jun 03, 2014
18.00
18.15
17.81
17.97
12,377
+0.10(+0.56%)
Jun 02, 2014
18.00
18.12
17.76
17.87
9,333
+0.02(+0.11%)
May 30, 2014
18.13
18.45
17.80
17.85
25,549
-0.21(-1.16%)
May 29, 2014
18.29
18.45
17.53
18.06
26,263
-0.10(-0.55%)
May 28, 2014
18.44
18.73
18.02
18.16
64,968
-0.34(-1.84%)
May 27, 2014
18.42
18.60
17.69
18.50
103,085
+0.01(+0.05%)
May 23, 2014
18.53
18.49
18.49
18.49
28,800
-0.11(-0.59%)
May 22, 2014
18.40
19.28
18.37
18.60
36,726
-0.22(-1.17%)
May 21, 2014
19.39
19.71
18.25
18.82
72,974
-0.06(-0.32%)
May 20, 2014
17.90
19.69
17.20
18.88
85,891
+0.62(+3.40%)
May 19, 2014
18.70
18.99
18.00
18.26
37,590
-0.50(-2.67%)
May 16, 2014
18.45
19.61
18.45
18.76
17,704
-0.19(-1.00%)
May 15, 2014
19.28
19.33
17.51
18.95
36,907
-0.42(-2.17%)
May 14, 2014
18.51
19.52
18.16
19.37
36,598
-0.13(-0.67%)
May 13, 2014
19.03
19.60
18.56
19.50
24,699
+0.35(+1.83%)
May 12, 2014
19.36
20.49
18.77
19.15
39,175
-0.08(-0.42%)
May 09, 2014
19.25
19.86
18.58
19.23
57,225
-0.14(-0.72%)
May 08, 2014
19.52
19.93
15.77
19.37
218,943
-0.59(-2.96%)
May 07, 2014
20.38
20.38
19.46
19.96
30,902
-0.04(-0.20%)
May 06, 2014
20.00
20.47
19.51
20.00
89,655
+0.00(+0.00%)
May 05, 2014
20.00
20.10
18.50
20.00
139,348
-0.01(-0.05%)
May 02, 2014
20.06
20.60
19.62
20.01
111,095
-0.06(-0.30%)
May 01, 2014
18.69
21.63
18.45
20.07
164,241
+1.62(+8.78%)
Apr 30, 2014
16.00
19.11
16.00
18.45
148,518
+2.45(+15.31%)
Apr 29, 2014
15.94
16.76
15.91
16.00
79,967
+0.06(+0.38%)
Apr 28, 2014
16.04
16.31
15.56
15.94
33,074
+0.25(+1.59%)
Apr 25, 2014
15.39
15.96
14.50
15.69
60,278
-0.29(-1.81%)
Apr 24, 2014
15.00
16.26
15.00
15.98
55,037
+0.97(+6.46%)
Apr 23, 2014
15.11
15.35
14.42
15.01
8,867
-0.24(-1.57%)
Apr 22, 2014
14.70
15.40
13.90
15.25
42,825
+1.11(+7.85%)
Apr 21, 2014
13.61
14.25
13.00
14.14
8,762
+1.13(+8.69%)
Apr 17, 2014
13.14
13.01
13.01
13.01
24,400
-0.19(-1.44%)
Apr 16, 2014
13.40
13.47
13.03
13.20
32,300
-0.19(-1.42%)
Apr 15, 2014
14.44
14.44
13.10
13.39
40,509
-0.21(-1.54%)
Apr 14, 2014
12.96
13.89
12.71
13.60
36,478
+0.60(+4.62%)
Apr 11, 2014
13.74
13.90
12.02
13.00
197,173
-1.01(-7.21%)
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
.