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 28, 2018
19.21
20.50
19.03
20.02
658,400
+0.82(+4.27%)
Sep 27, 2018
19.18
19.36
18.88
19.20
304,819
-0.01(-0.05%)
Sep 26, 2018
20.07
20.25
19.15
19.21
443,940
-0.72(-3.61%)
Sep 25, 2018
19.27
20.05
19.00
19.93
405,769
+0.80(+4.18%)
Sep 24, 2018
19.14
19.55
18.93
19.13
312,428
-0.04(-0.21%)
Sep 21, 2018
19.71
20.09
18.94
19.17
1,430,300
-0.51(-2.59%)
Sep 20, 2018
18.93
19.80
18.61
19.68
788,633
+0.86(+4.57%)
Sep 19, 2018
18.65
19.10
18.26
18.82
493,999
+0.15(+0.80%)
Sep 18, 2018
19.85
19.99
18.65
18.67
924,326
-1.19(-5.99%)
Sep 17, 2018
21.54
21.70
19.50
19.86
1,037,791
-2.02(-9.23%)
Sep 14, 2018
22.11
22.55
21.72
21.88
451,400
-0.30(-1.35%)
Sep 13, 2018
22.61
22.93
22.12
22.18
280,202
-0.42(-1.86%)
Sep 12, 2018
22.52
23.25
22.25
22.60
261,885
+0.07(+0.31%)
Sep 11, 2018
22.69
22.97
22.25
22.53
291,054
-0.23(-1.01%)
Sep 10, 2018
22.92
22.92
22.21
22.76
183,474
-0.07(-0.31%)
Sep 07, 2018
22.40
22.95
22.01
22.83
264,000
+0.38(+1.69%)
Sep 06, 2018
22.95
23.27
22.14
22.45
324,042
-0.54(-2.35%)
Sep 05, 2018
22.96
23.24
22.24
22.99
566,555
+0.06(+0.26%)
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
.