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 (%)
Jun 30, 2014
17.90
18.80
17.65
18.28
59,532
+0.57(+3.22%)
Jun 27, 2014
18.49
19.06
17.71
17.71
419,472
-0.94(-5.04%)
Jun 26, 2014
19.37
19.69
18.06
18.65
44,173
-0.76(-3.92%)
Jun 25, 2014
19.38
19.75
19.18
19.41
23,495
-0.01(-0.05%)
Jun 24, 2014
19.36
19.64
18.95
19.42
25,019
+0.11(+0.57%)
Jun 23, 2014
19.37
19.75
19.21
19.31
41,001
+0.10(+0.52%)
Jun 20, 2014
19.30
21.00
18.89
19.21
149,906
-0.27(-1.39%)
Jun 19, 2014
19.46
19.69
19.10
19.48
42,040
-0.11(-0.56%)
Jun 18, 2014
19.50
20.08
19.44
19.59
21,306
+0.09(+0.46%)
Jun 17, 2014
19.38
19.50
18.77
19.50
13,307
+0.63(+3.34%)
Jun 16, 2014
18.81
19.38
18.50
18.87
17,596
+0.15(+0.80%)
Jun 13, 2014
19.30
19.30
18.33
18.72
18,727
-0.93(-4.73%)
Jun 12, 2014
19.27
20.11
19.27
19.65
32,233
+0.33(+1.71%)
Jun 11, 2014
19.53
19.93
19.30
19.32
21,164
-0.15(-0.77%)
Jun 10, 2014
19.44
19.50
19.10
19.47
22,862
+0.64(+3.40%)
Jun 06, 2014
18.47
19.18
18.33
18.83
35,437
+0.54(+2.95%)
Jun 05, 2014
17.50
18.55
17.50
18.29
24,344
+0.72(+4.10%)
Jun 04, 2014
18.14
18.14
17.52
17.57
17,105
-0.40(-2.23%)
Jun 03, 2014
18.00
18.15
17.81
17.97
12,377
+0.10(+0.56%)
Jun 02, 2014
18.00
18.12
17.76
17.87
9,333
+0.02(+0.11%)
May 30, 2014
18.13
18.45
17.80
17.85
25,549
-0.21(-1.16%)
May 29, 2014
18.29
18.45
17.53
18.06
26,263
-0.10(-0.55%)
May 28, 2014
18.44
18.73
18.02
18.16
64,968
-0.34(-1.84%)
May 27, 2014
18.42
18.60
17.69
18.50
103,085
+0.01(+0.05%)
May 23, 2014
18.53
18.49
18.49
18.49
28,800
-0.11(-0.59%)
May 22, 2014
18.40
19.28
18.37
18.60
36,726
-0.22(-1.17%)
May 21, 2014
19.39
19.71
18.25
18.82
72,974
-0.06(-0.32%)
May 20, 2014
17.90
19.69
17.20
18.88
85,891
+0.62(+3.40%)
May 19, 2014
18.70
18.99
18.00
18.26
37,590
-0.50(-2.67%)
May 16, 2014
18.45
19.61
18.45
18.76
17,704
-0.19(-1.00%)
May 15, 2014
19.28
19.33
17.51
18.95
36,907
-0.42(-2.17%)
May 14, 2014
18.51
19.52
18.16
19.37
36,598
-0.13(-0.67%)
May 13, 2014
19.03
19.60
18.56
19.50
24,699
+0.35(+1.83%)
May 12, 2014
19.36
20.49
18.77
19.15
39,175
-0.08(-0.42%)
May 09, 2014
19.25
19.86
18.58
19.23
57,225
-0.14(-0.72%)
May 08, 2014
19.52
19.93
15.77
19.37
218,943
-0.59(-2.96%)
May 07, 2014
20.38
20.38
19.46
19.96
30,902
-0.04(-0.20%)
May 06, 2014
20.00
20.47
19.51
20.00
89,655
+0.00(+0.00%)
May 05, 2014
20.00
20.10
18.50
20.00
139,348
-0.01(-0.05%)
May 02, 2014
20.06
20.60
19.62
20.01
111,095
-0.06(-0.30%)
May 01, 2014
18.69
21.63
18.45
20.07
164,241
+1.62(+8.78%)
Apr 30, 2014
16.00
19.11
16.00
18.45
148,518
+2.45(+15.31%)
Apr 29, 2014
15.94
16.76
15.91
16.00
79,967
+0.06(+0.38%)
Apr 28, 2014
16.04
16.31
15.56
15.94
33,074
+0.25(+1.59%)
Apr 25, 2014
15.39
15.96
14.50
15.69
60,278
-0.29(-1.81%)
Apr 24, 2014
15.00
16.26
15.00
15.98
55,037
+0.97(+6.46%)
Apr 23, 2014
15.11
15.35
14.42
15.01
8,867
-0.24(-1.57%)
Apr 22, 2014
14.70
15.40
13.90
15.25
42,825
+1.11(+7.85%)
Apr 21, 2014
13.61
14.25
13.00
14.14
8,762
+1.13(+8.69%)
Apr 17, 2014
13.14
13.01
13.01
13.01
24,400
-0.19(-1.44%)
Apr 16, 2014
13.40
13.47
13.03
13.20
32,300
-0.19(-1.42%)
Apr 15, 2014
14.44
14.44
13.10
13.39
40,509
-0.21(-1.54%)
Apr 14, 2014
12.96
13.89
12.71
13.60
36,478
+0.60(+4.62%)
Apr 11, 2014
13.74
13.90
12.02
13.00
197,173
-1.01(-7.21%)
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
.