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, 2016
16.74
16.74
16.10
16.41
179,015
-0.09(-0.55%)
Sep 29, 2016
17.41
17.52
16.45
16.50
239,791
-0.96(-5.50%)
Sep 28, 2016
17.33
17.48
17.04
17.46
162,858
+0.16(+0.92%)
Sep 27, 2016
17.63
17.64
17.20
17.30
247,334
-0.35(-1.98%)
Sep 26, 2016
17.35
17.80
17.08
17.65
161,572
+0.30(+1.73%)
Sep 23, 2016
18.08
18.19
17.30
17.35
187,699
-0.72(-3.98%)
Sep 22, 2016
18.09
18.40
17.54
18.07
261,184
+0.26(+1.46%)
Sep 21, 2016
19.45
19.50
17.16
17.81
594,494
-0.28(-1.55%)
Sep 20, 2016
17.71
18.28
17.53
18.09
324,392
+0.41(+2.32%)
Sep 19, 2016
17.61
17.98
17.51
17.68
222,626
+0.26(+1.49%)
Sep 16, 2016
16.83
17.49
16.45
17.42
235,077
+0.56(+3.32%)
Sep 15, 2016
16.59
17.37
16.46
16.86
285,306
+0.41(+2.49%)
Sep 14, 2016
15.98
16.60
15.82
16.45
233,295
+0.56(+3.52%)
Sep 13, 2016
15.74
16.02
15.25
15.89
198,211
+0.12(+0.76%)
Sep 12, 2016
15.12
15.85
15.09
15.77
171,380
+0.66(+4.37%)
Sep 09, 2016
15.91
16.04
15.06
15.11
246,851
-1.02(-6.32%)
Sep 08, 2016
16.26
16.45
15.80
16.13
406,105
+0.50(+3.20%)
Sep 07, 2016
15.25
15.82
15.25
15.63
199,321
+0.44(+2.90%)
Sep 06, 2016
14.85
15.35
14.70
15.19
158,131
+0.43(+2.91%)
Sep 02, 2016
15.05
14.76
14.76
14.76
269,200
-0.31(-2.06%)
Sep 01, 2016
13.74
15.12
13.74
15.07
441,260
+1.40(+10.24%)
Aug 31, 2016
13.10
14.50
13.10
13.67
694,871
+0.68(+5.23%)
Aug 30, 2016
13.07
13.16
12.86
12.99
171,611
-0.12(-0.92%)
Aug 29, 2016
13.15
13.27
12.95
13.11
142,101
+0.00(+0.00%)
Aug 26, 2016
13.35
13.47
12.90
13.11
293,028
-0.20(-1.50%)
Aug 25, 2016
13.69
14.02
13.24
13.31
274,581
-0.41(-2.99%)
Aug 24, 2016
14.28
14.50
13.54
13.72
392,525
-0.58(-4.06%)
Aug 23, 2016
14.21
14.42
14.15
14.30
108,249
+0.19(+1.35%)
Aug 22, 2016
14.18
14.24
13.93
14.11
201,579
+0.08(+0.57%)
Aug 19, 2016
14.27
14.37
13.86
14.03
234,790
-0.29(-2.03%)
Aug 18, 2016
13.91
14.39
13.91
14.32
170,673
+0.39(+2.80%)
Aug 17, 2016
14.00
14.08
13.65
13.93
157,347
-0.08(-0.57%)
Aug 16, 2016
14.19
14.25
13.89
14.01
139,604
-0.20(-1.41%)
Aug 15, 2016
13.52
14.47
13.52
14.21
215,120
+0.71(+5.26%)
Aug 12, 2016
13.51
13.57
13.31
13.50
159,153
+0.05(+0.37%)
Aug 11, 2016
13.03
13.55
12.84
13.45
275,010
+0.50(+3.86%)
Aug 10, 2016
13.20
13.24
12.81
12.95
230,994
-0.30(-2.26%)
Aug 09, 2016
13.31
13.51
13.11
13.25
114,971
+0.00(+0.00%)
Aug 08, 2016
13.72
13.81
13.10
13.25
233,485
-0.43(-3.14%)
Aug 05, 2016
14.37
14.37
13.31
13.68
381,085
-0.83(-5.72%)
Aug 04, 2016
14.89
15.09
14.49
14.51
83,313
-0.32(-2.16%)
Aug 03, 2016
14.45
14.83
14.20
14.83
84,059
+0.37(+2.56%)
Aug 02, 2016
14.80
14.94
14.14
14.46
169,928
-0.34(-2.30%)
Aug 01, 2016
15.16
15.20
14.71
14.80
183,228
-0.30(-1.99%)
Jul 29, 2016
14.36
15.32
13.93
15.10
781,590
+0.74(+5.15%)
Jul 28, 2016
14.58
14.78
14.26
14.36
170,541
-0.24(-1.64%)
Jul 27, 2016
14.30
14.79
14.18
14.60
200,928
+0.36(+2.53%)
Jul 26, 2016
14.45
14.57
14.12
14.24
292,881
-0.29(-2.00%)
Jul 25, 2016
15.37
16.03
14.47
14.53
363,868
-0.98(-6.32%)
Jul 22, 2016
16.24
16.41
15.37
15.51
177,430
-0.73(-4.50%)
Jul 21, 2016
14.90
16.47
14.90
16.24
531,244
+1.43(+9.66%)
Jul 20, 2016
14.93
14.99
14.70
14.81
316,688
-0.01(-0.07%)
Jul 19, 2016
15.40
15.76
14.73
14.82
270,496
-0.36(-2.37%)
Jul 18, 2016
15.48
15.53
14.99
15.18
143,517
-0.32(-2.06%)
Jul 15, 2016
15.58
15.76
15.26
15.50
197,727
+0.03(+0.19%)
Jul 14, 2016
16.28
16.28
15.33
15.47
259,940
-0.67(-4.15%)
Jul 13, 2016
16.70
16.87
16.04
16.14
319,843
-0.48(-2.89%)
Jul 12, 2016
15.73
16.77
15.70
16.62
325,874
+0.97(+6.20%)
Jul 11, 2016
15.77
15.95
15.46
15.65
155,846
-0.04(-0.25%)
Jul 08, 2016
15.75
15.49
15.38
15.69
238,054
+0.20(+1.29%)
Jul 07, 2016
15.80
16.23
15.31
15.49
188,592
+0.11(+0.72%)
Jul 05, 2016
15.48
15.55
14.99
15.38
141,356
-0.17(-1.09%)
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
.