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%)
Jul 02, 2018
25.54
26.18
25.15
25.77
612,475
-0.06(-0.23%)
Jun 29, 2018
25.46
26.04
25.06
25.83
554,303
+0.58(+2.30%)
Jun 28, 2018
24.28
25.53
24.28
25.25
477,614
+0.86(+3.53%)
Jun 27, 2018
25.37
25.52
24.38
24.39
467,334
-0.98(-3.86%)
Jun 26, 2018
24.71
25.73
24.06
25.37
538,849
+1.03(+4.23%)
Jun 25, 2018
25.08
25.28
23.82
24.34
748,627
-0.87(-3.45%)
Jun 22, 2018
25.63
25.70
24.61
25.21
1,100,159
-0.29(-1.14%)
Jun 21, 2018
26.31
26.44
25.40
25.50
536,266
-0.69(-2.63%)
Jun 20, 2018
25.41
26.81
25.30
26.19
559,853
+0.92(+3.64%)
Jun 19, 2018
25.58
25.74
25.03
25.27
521,167
-0.53(-2.05%)
Jun 18, 2018
26.00
26.13
25.36
25.80
526,695
-0.32(-1.23%)
Jun 15, 2018
27.47
26.04
26.12
2,129,483
-1.35(-4.91%)
Jun 14, 2018
27.43
27.81
27.08
27.47
510,786
+0.03(+0.11%)
Jun 13, 2018
27.81
28.00
27.08
27.44
363,500
-0.24(-0.87%)
Jun 12, 2018
27.99
28.07
27.34
27.68
296,111
-0.18(-0.65%)
Jun 11, 2018
27.76
28.13
27.49
27.86
329,381
+0.02(+0.07%)
Jun 08, 2018
27.63
28.29
27.39
27.84
340,148
+0.16(+0.58%)
Jun 07, 2018
27.95
28.02
27.21
27.68
403,596
-0.30(-1.07%)
Jun 06, 2018
28.09
28.66
27.58
27.98
485,884
+0.03(+0.11%)
Jun 05, 2018
28.17
28.60
27.93
27.95
482,909
-0.08(-0.29%)
Jun 04, 2018
28.65
28.82
27.29
28.03
387,917
-0.42(-1.48%)
Jun 01, 2018
28.68
28.68
27.45
28.45
498,935
-0.19(-0.66%)
May 31, 2018
28.96
29.17
28.15
28.64
682,908
-0.23(-0.80%)
May 30, 2018
28.27
29.12
28.27
28.87
471,135
+0.65(+2.30%)
May 29, 2018
29.05
29.44
27.88
28.22
472,016
-1.13(-3.85%)
May 25, 2018
29.35
29.35
29.35
0
+0.12(+0.41%)
May 24, 2018
29.27
29.72
28.83
29.23
295,328
-0.10(-0.34%)
May 23, 2018
29.39
30.13
29.14
29.33
379,568
-0.41(-1.38%)
May 22, 2018
30.83
30.96
29.59
29.74
704,133
-1.15(-3.72%)
May 21, 2018
31.94
31.94
30.29
30.89
922,535
-0.99(-3.11%)
May 18, 2018
32.72
32.90
31.24
31.88
620,046
-0.79(-2.42%)
May 17, 2018
31.69
32.85
30.03
32.67
581,835
+1.08(+3.42%)
May 16, 2018
31.34
31.74
31.00
31.59
745,183
+0.14(+0.45%)
May 15, 2018
31.65
32.05
31.29
31.45
300,149
-0.38(-1.19%)
May 14, 2018
31.48
31.99
31.10
31.83
599,073
+0.33(+1.05%)
May 11, 2018
29.94
31.55
29.21
31.50
859,211
+1.35(+4.48%)
May 10, 2018
31.78
32.25
29.92
30.15
905,005
-1.61(-5.07%)
May 09, 2018
31.20
32.38
30.78
31.76
752,460
+0.58(+1.86%)
May 08, 2018
31.14
31.88
30.91
31.18
625,692
-0.16(-0.51%)
May 07, 2018
29.57
32.11
29.14
31.34
1,163,972
+1.81(+6.13%)
May 04, 2018
30.40
30.40
26.12
29.53
1,530,835
-0.23(-0.77%)
May 03, 2018
29.95
30.76
28.80
29.76
1,038,512
-0.19(-0.63%)
May 02, 2018
29.76
30.25
29.17
29.95
537,134
+0.13(+0.44%)
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
.