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 (%)
Jul 31, 2017
17.67
17.82
17.29
17.35
99,871
-0.31(-1.76%)
Jul 28, 2017
17.50
18.01
17.29
17.66
128,238
+0.04(+0.23%)
Jul 27, 2017
17.99
18.18
17.27
17.62
172,979
-0.28(-1.56%)
Jul 26, 2017
18.54
19.02
17.71
17.90
112,123
-0.36(-1.97%)
Jul 25, 2017
18.62
18.84
17.93
18.26
133,955
-0.19(-1.03%)
Jul 24, 2017
17.72
18.56
17.67
18.45
183,080
+0.79(+4.47%)
Jul 21, 2017
17.74
17.91
17.52
17.66
114,827
+0.04(+0.23%)
Jul 20, 2017
17.70
17.39
17.62
108,867
+0.23(+1.32%)
Jul 19, 2017
17.10
17.42
16.89
17.39
131,425
+0.38(+2.23%)
Jul 18, 2017
16.93
17.07
16.76
17.01
59,550
+0.05(+0.29%)
Jul 17, 2017
16.99
17.30
16.89
16.96
60,801
-0.03(-0.18%)
Jul 14, 2017
17.03
17.26
16.94
16.99
121,297
+0.03(+0.18%)
Jul 13, 2017
16.72
17.04
16.27
16.96
97,146
+0.28(+1.68%)
Jul 12, 2017
16.90
17.00
16.66
16.68
95,488
-0.09(-0.54%)
Jul 11, 2017
17.04
17.26
16.56
16.77
99,562
-0.21(-1.24%)
Jul 10, 2017
17.88
17.88
16.92
16.98
161,901
-0.94(-5.25%)
Jul 07, 2017
17.89
18.17
17.80
17.92
175,162
+0.02(+0.11%)
Jul 06, 2017
17.63
18.03
17.44
17.90
124,944
+0.14(+0.79%)
Jul 05, 2017
17.92
18.00
17.63
17.76
156,230
-0.20(-1.11%)
Jul 03, 2017
17.53
18.08
17.53
17.96
164,705
+0.47(+2.69%)
Jun 30, 2017
17.60
17.79
17.33
17.49
154,835
-0.09(-0.51%)
Jun 29, 2017
17.18
17.66
16.86
17.58
138,036
+0.39(+2.27%)
Jun 28, 2017
16.99
17.33
16.67
17.19
169,902
+0.31(+1.84%)
Jun 27, 2017
17.32
17.41
16.85
16.88
239,246
-0.51(-2.93%)
Jun 26, 2017
17.50
17.68
17.26
17.39
165,037
-0.11(-0.63%)
Jun 23, 2017
17.77
17.50
537,554
+0.68(+4.04%)
Jun 22, 2017
17.22
17.42
16.63
16.82
270,522
-0.26(-1.52%)
Jun 21, 2017
17.39
17.66
16.82
17.08
297,238
-0.15(-0.87%)
Jun 20, 2017
17.45
18.00
17.16
17.23
346,694
-0.12(-0.69%)
Jun 19, 2017
17.49
17.62
17.05
17.35
661,494
-0.14(-0.80%)
Jun 16, 2017
17.09
17.53
17.07
17.49
165,769
+0.24(+1.39%)
Jun 15, 2017
17.05
17.45
16.91
17.25
128,779
-0.02(-0.12%)
Jun 14, 2017
17.28
17.50
16.75
17.27
139,982
-0.01(-0.06%)
Jun 13, 2017
17.51
17.51
17.09
17.28
237,032
-0.13(-0.75%)
Jun 12, 2017
17.50
17.81
17.27
17.41
230,951
-0.15(-0.85%)
Jun 09, 2017
17.40
17.77
17.13
17.56
261,582
+0.16(+0.92%)
Jun 08, 2017
17.52
17.60
17.15
17.40
126,964
-0.10(-0.57%)
Jun 07, 2017
17.08
17.98
16.55
17.50
337,363
+0.49(+2.88%)
Jun 06, 2017
17.08
17.32
16.52
17.01
164,354
-0.07(-0.41%)
Jun 05, 2017
16.91
17.15
16.39
17.08
189,845
+0.20(+1.18%)
Jun 02, 2017
16.39
16.95
16.39
16.88
114,109
+0.61(+3.75%)
Jun 01, 2017
15.45
16.46
15.38
16.27
144,582
+0.89(+5.79%)
May 31, 2017
15.46
15.51
15.06
15.38
81,307
-0.04(-0.26%)
May 30, 2017
15.60
15.67
15.27
15.42
75,917
-0.23(-1.47%)
May 26, 2017
15.58
15.84
15.35
15.65
85,139
+0.10(+0.64%)
May 25, 2017
16.03
16.03
15.50
15.55
70,540
-0.46(-2.87%)
May 24, 2017
15.50
16.02
15.38
16.01
157,985
+0.49(+3.16%)
May 23, 2017
15.80
15.85
15.20
15.52
108,493
-0.28(-1.77%)
May 22, 2017
14.99
15.93
14.76
15.80
213,062
+0.82(+5.47%)
May 19, 2017
14.97
15.22
14.82
14.98
113,299
+0.00(+0.00%)
May 18, 2017
14.82
15.06
14.59
14.98
98,367
+0.24(+1.63%)
May 17, 2017
15.14
15.36
14.67
14.74
199,299
-0.54(-3.53%)
May 16, 2017
15.85
15.94
15.20
15.28
189,396
-0.56(-3.54%)
May 15, 2017
16.09
16.36
15.81
15.84
76,484
-0.20(-1.25%)
May 12, 2017
16.25
16.31
15.80
16.04
159,243
-0.18(-1.11%)
May 11, 2017
17.14
17.21
15.96
16.22
187,898
-0.87(-5.09%)
May 10, 2017
16.03
17.50
15.93
17.09
195,215
+0.22(+1.30%)
May 09, 2017
17.04
17.10
16.73
16.87
98,192
+0.00(+0.00%)
May 08, 2017
15.92
17.29
15.60
16.87
154,328
-0.53(-3.05%)
May 05, 2017
17.41
17.57
17.03
17.40
240,224
-0.01(-0.06%)
May 04, 2017
17.03
17.52
16.84
17.41
246,363
+0.37(+2.17%)
May 03, 2017
16.36
17.07
16.23
17.04
176,594
+0.59(+3.59%)
May 02, 2017
16.72
16.74
16.30
16.45
64,623
-0.22(-1.32%)
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
.