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, 2016
15.50
16.24
14.50
15.14
209,631
-0.34(-2.20%)
Jun 29, 2016
15.65
15.74
15.41
15.48
275,741
-0.04(-0.26%)
Jun 28, 2016
15.05
15.69
14.69
15.52
432,519
+0.80(+5.43%)
Jun 27, 2016
15.30
15.74
14.42
14.72
408,698
-0.80(-5.15%)
Jun 24, 2016
15.50
15.91
15.14
15.52
919,324
-0.72(-4.43%)
Jun 23, 2016
16.39
16.67
15.98
16.24
247,683
-0.15(-0.92%)
Jun 22, 2016
16.97
17.10
15.94
16.39
300,371
-0.23(-1.38%)
Jun 21, 2016
18.13
18.35
16.30
16.62
333,135
-1.44(-7.97%)
Jun 20, 2016
17.82
18.60
17.41
18.06
320,824
+0.56(+3.20%)
Jun 17, 2016
17.03
17.87
17.03
17.50
320,372
+0.63(+3.73%)
Jun 16, 2016
16.90
17.40
16.47
16.87
179,450
+0.60(+3.69%)
Jun 15, 2016
16.21
16.55
16.01
16.27
135,191
+0.15(+0.93%)
Jun 14, 2016
16.27
16.67
15.41
16.12
271,130
+0.25(+1.58%)
Jun 13, 2016
15.89
16.38
15.70
15.87
221,851
-0.10(-0.63%)
Jun 10, 2016
16.68
17.34
15.51
15.97
292,351
-1.03(-6.06%)
Jun 09, 2016
17.09
17.59
16.87
17.00
143,167
-0.29(-1.68%)
Jun 08, 2016
17.32
17.35
16.85
17.29
107,095
+0.06(+0.35%)
Jun 07, 2016
17.25
17.42
16.79
17.23
124,528
-0.14(-0.83%)
Jun 06, 2016
17.17
17.59
16.85
17.38
163,256
+0.34(+2.03%)
Jun 03, 2016
17.43
17.45
16.25
17.03
161,680
-0.53(-3.02%)
Jun 02, 2016
16.99
17.71
16.97
17.56
193,090
+0.49(+2.87%)
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
.