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 (%)
Mar 31, 2016
14.06
14.87
13.73
14.46
273,066
+0.34(+2.41%)
Mar 30, 2016
14.55
15.08
14.02
14.12
365,682
-0.42(-2.89%)
Mar 29, 2016
14.17
14.57
13.81
14.54
304,896
+0.38(+2.68%)
Mar 28, 2016
14.23
14.60
13.72
14.16
504,204
-0.01(-0.07%)
Mar 24, 2016
13.46
14.17
14.17
14.17
255,000
+0.58(+4.27%)
Mar 23, 2016
14.13
14.28
13.30
13.59
280,404
-0.53(-3.75%)
Mar 22, 2016
13.82
14.41
13.71
14.12
280,658
+0.21(+1.51%)
Mar 21, 2016
12.63
14.44
12.57
13.91
526,217
+1.27(+10.05%)
Mar 18, 2016
12.51
12.77
12.07
12.64
487,271
+0.22(+1.77%)
Mar 17, 2016
12.88
13.18
12.09
12.42
517,048
-0.57(-4.39%)
Mar 16, 2016
13.28
13.46
12.93
12.99
179,297
-0.36(-2.70%)
Mar 15, 2016
14.75
14.76
13.26
13.35
298,352
-1.54(-10.34%)
Mar 14, 2016
14.19
15.33
14.19
14.89
245,812
+0.62(+4.34%)
Mar 11, 2016
13.74
14.30
13.66
14.27
227,745
+0.63(+4.62%)
Mar 10, 2016
13.95
14.28
13.30
13.64
238,873
-0.17(-1.23%)
Mar 09, 2016
14.00
14.09
13.51
13.81
315,313
-0.17(-1.22%)
Mar 08, 2016
15.25
15.30
13.90
13.98
411,926
-1.31(-8.57%)
Mar 07, 2016
13.52
15.62
13.28
15.29
358,542
+1.63(+11.93%)
Mar 04, 2016
14.19
14.25
13.38
13.66
436,503
-0.61(-4.27%)
Mar 03, 2016
13.99
14.42
13.73
14.27
352,291
+0.35(+2.51%)
Mar 02, 2016
13.18
14.06
12.29
13.92
236,076
+0.72(+5.45%)
Mar 01, 2016
12.99
13.30
12.28
13.20
276,408
+0.40(+3.12%)
Feb 29, 2016
13.12
13.33
12.50
12.80
357,452
-0.40(-3.03%)
Feb 26, 2016
13.00
13.47
12.75
13.20
350,871
+0.33(+2.56%)
Feb 25, 2016
12.90
13.11
12.02
12.87
388,130
+0.07(+0.55%)
Feb 24, 2016
14.44
14.54
12.65
12.80
1,017,039
-2.00(-13.51%)
Feb 23, 2016
14.61
15.13
14.50
14.80
366,125
+0.04(+0.27%)
Feb 22, 2016
15.05
15.50
14.69
14.76
162,952
-0.17(-1.14%)
Feb 19, 2016
14.70
15.03
14.32
14.93
150,233
+0.16(+1.08%)
Feb 18, 2016
15.37
15.53
14.66
14.77
216,597
-0.65(-4.22%)
Feb 17, 2016
14.72
16.14
14.61
15.42
314,881
+0.90(+6.20%)
Feb 16, 2016
14.46
14.93
13.85
14.52
436,842
+0.21(+1.47%)
Feb 12, 2016
13.81
14.31
14.31
14.31
236,700
+0.79(+5.84%)
Feb 11, 2016
13.22
13.80
13.15
13.52
204,043
-0.07(-0.52%)
Feb 10, 2016
13.77
14.45
13.34
13.59
355,646
+0.09(+0.67%)
Feb 09, 2016
14.05
14.62
13.47
13.50
329,425
-0.78(-5.46%)
Feb 08, 2016
15.00
15.12
13.76
14.28
330,387
-0.97(-6.36%)
Feb 05, 2016
16.25
16.50
15.04
15.25
392,243
-1.14(-6.96%)
Feb 04, 2016
16.40
17.19
16.03
16.39
330,434
-0.23(-1.38%)
Feb 03, 2016
17.10
17.30
16.18
16.62
480,037
-0.15(-0.89%)
Feb 02, 2016
16.95
17.18
16.55
16.77
324,669
-0.37(-2.16%)
Feb 01, 2016
17.08
17.72
16.69
17.14
427,876
+0.00(+0.00%)
Jan 29, 2016
16.96
17.56
16.50
17.14
765,051
+0.12(+0.71%)
Jan 28, 2016
18.79
18.80
16.94
17.02
508,137
-1.61(-8.64%)
Jan 27, 2016
20.51
20.74
18.52
18.63
482,283
-2.01(-9.74%)
Jan 26, 2016
21.58
21.58
20.02
20.64
304,018
-0.70(-3.28%)
Jan 25, 2016
21.65
22.18
20.73
21.34
286,943
-0.87(-3.92%)
Jan 22, 2016
21.41
23.20
20.44
22.21
336,058
+1.47(+7.09%)
Jan 21, 2016
21.35
22.15
20.25
20.74
279,447
-0.93(-4.29%)
Jan 20, 2016
21.88
22.53
19.90
21.67
376,600
-0.33(-1.50%)
Jan 19, 2016
25.77
25.89
21.15
22.00
619,324
-3.01(-12.04%)
Jan 15, 2016
24.75
25.01
25.01
25.01
493,300
-0.54(-2.11%)
Jan 14, 2016
23.85
26.07
23.00
25.55
452,187
+1.68(+7.04%)
Jan 13, 2016
24.70
25.11
23.35
23.87
320,211
-0.09(-0.38%)
Jan 12, 2016
24.36
25.14
23.11
23.96
241,103
+0.49(+2.09%)
Jan 11, 2016
24.33
24.71
22.50
23.47
464,829
-1.01(-4.13%)
Jan 08, 2016
24.33
24.98
23.16
24.48
489,888
+0.17(+0.70%)
Jan 07, 2016
22.40
24.88
22.33
24.31
1,505,146
+0.67(+2.83%)
Jan 06, 2016
25.43
26.00
23.40
23.64
427,645
-2.42(-9.29%)
Jan 05, 2016
27.08
27.50
25.61
26.06
325,651
-1.85(-6.63%)
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
.