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 29, 2017
33.89
33.89
33.89
0
-1.28(-3.64%)
Dec 28, 2017
33.99
35.27
33.74
35.17
464,871
+1.19(+3.50%)
Dec 27, 2017
34.29
34.53
33.41
33.98
410,225
-0.14(-0.41%)
Dec 26, 2017
34.24
34.49
33.20
34.12
494,556
-0.28(-0.81%)
Dec 22, 2017
34.34
35.72
34.05
34.40
691,787
+0.13(+0.38%)
Dec 21, 2017
32.25
34.40
32.00
34.27
868,176
+2.04(+6.33%)
Dec 20, 2017
31.96
32.49
31.31
32.23
797,661
+0.33(+1.03%)
Dec 19, 2017
33.28
33.28
31.67
31.90
814,422
+0.17(+0.54%)
Dec 18, 2017
32.62
33.17
31.61
31.73
546,454
-0.85(-2.61%)
Dec 15, 2017
32.25
34.30
31.38
32.58
3,090,866
+0.50(+1.56%)
Dec 14, 2017
33.40
33.79
31.58
32.08
886,402
-1.27(-3.81%)
Dec 13, 2017
35.06
36.17
33.26
33.35
1,328,133
-1.73(-4.93%)
Dec 12, 2017
35.45
36.22
34.57
35.08
791,518
-0.39(-1.10%)
Dec 11, 2017
36.76
36.89
34.71
35.47
767,082
-1.08(-2.95%)
Dec 08, 2017
36.11
37.68
35.94
36.55
735,792
+0.79(+2.21%)
Dec 07, 2017
34.74
36.08
33.88
35.76
566,681
+1.23(+3.56%)
Dec 06, 2017
34.21
35.25
33.45
34.53
736,417
+0.22(+0.64%)
Dec 05, 2017
34.78
35.61
33.76
34.31
771,393
-0.06(-0.17%)
Dec 04, 2017
36.01
36.70
33.99
34.37
1,014,964
-1.56(-4.34%)
Dec 01, 2017
38.00
38.00
35.30
35.93
1,632,463
-1.22(-3.28%)
Nov 30, 2017
35.59
38.22
35.14
37.15
1,209,640
+2.03(+5.78%)
Nov 29, 2017
35.48
37.33
34.10
35.12
1,409,182
+1.29(+3.81%)
Nov 28, 2017
33.22
34.19
32.88
33.83
829,341
+0.75(+2.27%)
Nov 27, 2017
33.47
33.67
32.31
33.08
878,447
-0.60(-1.78%)
Nov 24, 2017
33.59
34.26
32.23
33.68
1,127,650
+0.09(+0.27%)
Nov 22, 2017
31.14
34.13
31.14
33.59
1,400,109
+2.59(+8.35%)
Nov 21, 2017
30.03
31.45
29.68
31.00
1,238,836
+1.04(+3.47%)
Nov 20, 2017
28.53
30.49
28.25
29.96
1,318,656
+1.55(+5.46%)
Nov 17, 2017
28.00
28.68
27.27
28.41
857,779
+0.72(+2.60%)
Nov 16, 2017
28.18
26.83
27.69
705,103
+0.98(+3.67%)
Nov 15, 2017
26.01
26.85
25.25
26.71
535,768
+0.39(+1.48%)
Nov 14, 2017
28.78
28.89
25.57
26.32
1,127,689
-2.47(-8.58%)
Nov 13, 2017
27.52
28.88
27.30
28.79
909,894
+1.04(+3.75%)
Nov 10, 2017
27.50
27.91
26.90
27.75
484,893
+0.39(+1.43%)
Nov 09, 2017
27.17
28.47
26.82
27.36
916,759
+0.14(+0.51%)
Nov 08, 2017
27.20
27.58
26.65
27.22
801,018
+0.22(+0.81%)
Nov 07, 2017
27.40
27.69
26.51
27.00
920,067
-0.45(-1.64%)
Nov 06, 2017
28.20
28.86
27.07
27.45
1,290,117
-0.55(-1.96%)
Nov 03, 2017
26.60
29.29
25.88
28.00
2,376,311
+1.73(+6.59%)
Nov 02, 2017
26.80
27.04
25.66
26.27
1,279,384
-0.35(-1.31%)
Nov 01, 2017
27.05
27.87
25.50
26.62
4,401,629
+1.96(+7.95%)
Oct 31, 2017
23.62
24.84
22.88
24.66
1,738,346
+1.05(+4.45%)
Oct 30, 2017
22.98
24.55
22.10
23.61
5,219,921
+4.10(+21.01%)
Oct 27, 2017
18.62
19.74
18.29
19.51
555,001
+0.85(+4.56%)
Oct 26, 2017
19.61
19.82
18.40
18.66
658,146
-1.19(-5.99%)
Oct 25, 2017
18.25
20.15
18.17
19.85
1,831,253
+1.72(+9.49%)
Oct 24, 2017
18.27
18.50
17.68
18.13
628,184
-0.18(-0.98%)
Oct 23, 2017
19.23
19.58
18.26
18.31
939,967
-0.95(-4.93%)
Oct 20, 2017
19.43
19.54
19.13
19.26
400,029
-0.16(-0.82%)
Oct 19, 2017
18.76
19.55
18.76
19.42
517,184
+0.18(+0.94%)
Oct 18, 2017
19.00
19.36
18.93
19.24
582,734
+0.22(+1.16%)
Oct 17, 2017
18.91
19.10
18.41
19.02
589,301
+0.04(+0.21%)
Oct 16, 2017
19.04
19.27
18.75
18.98
762,251
-0.04(-0.21%)
Oct 13, 2017
20.00
20.13
18.82
19.02
841,165
-0.82(-4.13%)
Oct 12, 2017
20.71
20.71
19.67
19.84
791,660
-0.90(-4.34%)
Oct 11, 2017
21.67
21.75
20.30
20.74
926,752
-0.95(-4.38%)
Oct 10, 2017
22.14
22.39
21.26
21.69
853,934
-0.45(-2.03%)
Oct 09, 2017
23.05
23.30
22.12
22.14
523,014
-0.97(-4.20%)
Oct 06, 2017
23.85
23.93
23.03
23.11
574,147
-0.70(-2.94%)
Oct 05, 2017
22.14
24.18
22.01
23.81
1,298,199
+1.67(+7.54%)
Oct 04, 2017
21.73
22.21
21.69
22.14
667,986
+0.45(+2.07%)
Oct 03, 2017
21.56
22.14
21.31
21.69
576,699
+0.13(+0.60%)
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
.