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 (%)
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%)
May 01, 2017
16.51
16.83
16.48
16.67
135,334
+0.29(+1.77%)
Apr 28, 2017
16.60
16.60
16.15
16.38
98,759
-0.13(-0.79%)
Apr 27, 2017
16.65
16.67
16.48
16.51
40,758
-0.07(-0.42%)
Apr 26, 2017
16.35
16.72
16.27
16.58
120,880
+0.22(+1.34%)
Apr 25, 2017
16.01
16.51
15.97
16.36
107,867
+0.51(+3.22%)
Apr 24, 2017
15.88
16.05
15.56
15.85
116,433
+0.28(+1.80%)
Apr 21, 2017
15.60
15.76
15.37
15.57
138,201
-0.05(-0.32%)
Apr 20, 2017
15.70
15.92
15.41
15.62
150,060
-0.05(-0.32%)
Apr 19, 2017
16.04
16.43
15.57
15.67
101,941
-0.26(-1.63%)
Apr 18, 2017
16.01
16.42
15.71
15.93
208,075
-0.11(-0.69%)
Apr 17, 2017
16.14
16.23
15.96
16.04
87,881
-0.12(-0.74%)
Apr 13, 2017
16.13
16.29
15.96
16.16
52,727
+0.05(+0.31%)
Apr 12, 2017
16.22
16.28
16.00
16.11
53,340
-0.12(-0.74%)
Apr 11, 2017
16.48
16.56
15.99
16.23
203,528
-0.30(-1.81%)
Apr 10, 2017
16.92
17.05
16.46
16.53
158,211
-0.24(-1.43%)
Apr 07, 2017
16.65
16.96
16.38
16.77
76,044
+0.02(+0.12%)
Apr 06, 2017
16.85
17.17
16.48
16.75
83,815
-0.10(-0.59%)
Apr 05, 2017
16.77
17.30
16.60
16.85
151,818
+0.12(+0.72%)
Apr 04, 2017
17.01
17.36
16.50
16.73
126,503
-0.32(-1.88%)
Apr 03, 2017
17.50
17.80
16.97
17.05
188,739
-0.45(-2.57%)
Mar 31, 2017
17.09
17.66
17.03
17.50
144,325
+0.24(+1.39%)
Mar 30, 2017
17.49
17.49
17.07
17.26
107,767
-0.23(-1.32%)
Mar 29, 2017
17.49
17.92
17.41
17.49
169,012
+0.04(+0.23%)
Mar 28, 2017
17.51
17.67
17.28
17.45
77,505
-0.02(-0.11%)
Mar 27, 2017
17.25
17.53
17.25
17.47
77,350
+0.01(+0.06%)
Mar 24, 2017
17.50
17.72
17.33
17.46
86,310
+0.00(+0.00%)
Mar 23, 2017
17.42
17.80
17.22
17.46
140,953
-0.01(-0.06%)
Mar 22, 2017
17.16
17.48
17.16
17.47
129,876
+0.24(+1.39%)
Mar 21, 2017
17.72
17.72
16.95
17.23
177,337
-0.46(-2.60%)
Mar 20, 2017
17.45
17.75
17.39
17.69
128,097
+0.24(+1.38%)
Mar 17, 2017
17.44
17.57
17.20
17.45
188,309
-0.04(-0.23%)
Mar 16, 2017
17.64
17.70
17.44
17.49
157,240
-0.22(-1.24%)
Mar 15, 2017
17.34
17.76
17.19
17.71
93,428
+0.46(+2.67%)
Mar 14, 2017
17.38
17.38
16.78
17.25
72,352
-0.21(-1.20%)
Mar 13, 2017
17.04
17.57
17.01
17.46
131,257
+0.36(+2.11%)
Mar 10, 2017
17.31
17.60
16.36
17.10
117,069
-0.05(-0.29%)
Mar 09, 2017
16.85
17.61
16.50
17.15
105,483
+0.31(+1.84%)
Mar 08, 2017
16.99
17.32
16.78
16.84
105,496
-0.13(-0.77%)
Mar 07, 2017
17.38
17.62
16.84
16.97
141,087
-0.50(-2.86%)
Mar 06, 2017
17.72
17.72
17.13
17.47
83,995
-0.30(-1.69%)
Mar 03, 2017
17.40
17.92
17.21
17.77
137,384
+0.35(+2.01%)
Mar 02, 2017
18.04
18.67
17.28
17.42
210,726
-0.84(-4.60%)
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
.