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 31, 2014
16.94
17.37
17.37
17.37
115,200
+0.31(+1.82%)
Dec 30, 2014
17.14
17.45
16.61
17.06
98,308
-0.20(-1.16%)
Dec 29, 2014
17.16
17.45
16.30
17.26
195,380
+0.25(+1.47%)
Dec 26, 2014
16.85
17.43
16.00
17.01
459,190
+0.91(+5.65%)
Dec 24, 2014
17.51
16.10
16.10
16.10
2,001,900
+1.45(+9.90%)
Dec 23, 2014
14.50
14.68
14.49
14.65
68,841
+0.15(+1.03%)
Dec 22, 2014
14.48
14.57
14.45
14.50
41,372
+0.05(+0.35%)
Dec 19, 2014
14.76
15.00
13.91
14.45
198,528
-0.63(-4.18%)
Dec 18, 2014
15.00
15.09
14.32
15.08
101,332
+0.45(+3.08%)
Dec 17, 2014
14.13
14.85
13.90
14.63
157,587
+0.49(+3.47%)
Dec 16, 2014
14.07
14.26
13.83
14.14
78,280
+0.06(+0.43%)
Dec 15, 2014
14.12
14.20
13.61
14.08
51,117
+0.11(+0.79%)
Dec 12, 2014
14.24
14.40
13.64
13.97
135,753
-0.42(-2.92%)
Dec 11, 2014
14.25
14.50
14.16
14.39
25,198
+0.24(+1.70%)
Dec 10, 2014
14.37
14.60
13.80
14.15
108,938
-0.32(-2.21%)
Dec 09, 2014
13.82
14.48
13.78
14.47
105,579
+0.65(+4.70%)
Dec 08, 2014
13.95
14.07
13.68
13.82
78,873
-0.10(-0.72%)
Dec 05, 2014
14.07
14.09
13.60
13.92
70,191
-0.12(-0.85%)
Dec 04, 2014
14.63
14.63
14.00
14.04
34,745
-0.52(-3.57%)
Dec 03, 2014
14.57
14.68
14.48
14.56
135,666
+0.08(+0.55%)
Dec 02, 2014
14.33
14.61
14.20
14.48
55,296
+0.09(+0.63%)
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
.