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 (%)
Dec 30, 2016
16.90
16.90
16.90
0
-0.53(-3.04%)
Dec 29, 2016
17.13
17.50
17.07
17.43
94,167
+0.29(+1.69%)
Dec 28, 2016
17.15
17.26
16.75
17.14
110,035
-0.06(-0.35%)
Dec 27, 2016
17.44
17.74
16.92
17.20
130,241
-0.22(-1.26%)
Dec 23, 2016
17.42
17.42
17.42
0
+0.78(+4.69%)
Dec 22, 2016
16.34
16.77
16.05
16.64
109,166
+0.29(+1.77%)
Dec 21, 2016
16.58
16.73
16.05
16.35
98,595
-0.25(-1.51%)
Dec 20, 2016
16.31
16.65
16.06
16.60
129,850
+0.43(+2.66%)
Dec 19, 2016
15.98
16.74
15.83
16.17
126,174
+0.19(+1.19%)
Dec 16, 2016
15.69
16.24
15.69
15.98
210,959
+0.40(+2.57%)
Dec 15, 2016
15.54
15.93
15.35
15.58
381,670
+0.10(+0.65%)
Dec 14, 2016
15.63
15.78
15.12
15.48
100,117
-0.18(-1.15%)
Dec 13, 2016
15.79
15.95
15.54
15.66
97,039
+0.02(+0.13%)
Dec 12, 2016
15.56
15.79
15.36
15.64
122,955
-0.02(-0.13%)
Dec 09, 2016
16.08
16.67
15.56
15.66
118,252
-0.25(-1.57%)
Dec 08, 2016
15.39
16.05
15.14
15.91
135,465
+0.40(+2.58%)
Dec 07, 2016
15.52
15.72
14.80
15.51
178,886
-0.24(-1.52%)
Dec 06, 2016
15.58
15.94
15.10
15.75
119,275
+0.21(+1.35%)
Dec 05, 2016
15.67
15.95
15.15
15.54
166,691
+0.01(+0.06%)
Dec 02, 2016
14.55
15.94
14.50
15.53
124,028
+0.98(+6.74%)
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
.