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 (%)
Sep 28, 2018
19.21
20.50
19.03
20.02
658,400
+0.82(+4.27%)
Sep 27, 2018
19.18
19.36
18.88
19.20
304,819
-0.01(-0.05%)
Sep 26, 2018
20.07
20.25
19.15
19.21
443,940
-0.72(-3.61%)
Sep 25, 2018
19.27
20.05
19.00
19.93
405,769
+0.80(+4.18%)
Sep 24, 2018
19.14
19.55
18.93
19.13
312,428
-0.04(-0.21%)
Sep 21, 2018
19.71
20.09
18.94
19.17
1,430,300
-0.51(-2.59%)
Sep 20, 2018
18.93
19.80
18.61
19.68
788,633
+0.86(+4.57%)
Sep 19, 2018
18.65
19.10
18.26
18.82
493,999
+0.15(+0.80%)
Sep 18, 2018
19.85
19.99
18.65
18.67
924,326
-1.19(-5.99%)
Sep 17, 2018
21.54
21.70
19.50
19.86
1,037,791
-2.02(-9.23%)
Sep 14, 2018
22.11
22.55
21.72
21.88
451,400
-0.30(-1.35%)
Sep 13, 2018
22.61
22.93
22.12
22.18
280,202
-0.42(-1.86%)
Sep 12, 2018
22.52
23.25
22.25
22.60
261,885
+0.07(+0.31%)
Sep 11, 2018
22.69
22.97
22.25
22.53
291,054
-0.23(-1.01%)
Sep 10, 2018
22.92
22.92
22.21
22.76
183,474
-0.07(-0.31%)
Sep 07, 2018
22.40
22.95
22.01
22.83
264,000
+0.38(+1.69%)
Sep 06, 2018
22.95
23.27
22.14
22.45
324,042
-0.54(-2.35%)
Sep 05, 2018
22.96
23.24
22.24
22.99
566,555
+0.06(+0.26%)
Sep 04, 2018
22.89
23.15
22.34
22.93
273,828
-0.10(-0.43%)
Aug 31, 2018
23.03
23.03
23.03
0
+0.01(+0.04%)
Aug 30, 2018
22.46
23.06
22.19
23.02
489,306
+0.52(+2.31%)
Aug 29, 2018
22.40
22.59
22.04
22.50
258,549
+0.22(+0.99%)
Aug 28, 2018
22.75
22.86
22.02
22.28
269,645
-0.35(-1.55%)
Aug 27, 2018
22.00
22.69
21.99
22.63
372,849
+0.83(+3.81%)
Aug 24, 2018
21.92
22.20
21.55
21.80
191,200
+0.01(+0.05%)
Aug 23, 2018
22.14
22.43
21.55
21.79
341,075
-0.28(-1.27%)
Aug 22, 2018
22.41
22.63
21.91
22.07
743,872
-0.34(-1.52%)
Aug 21, 2018
22.00
22.52
21.83
22.41
461,116
+0.57(+2.61%)
Aug 20, 2018
22.37
22.82
21.39
21.84
676,721
-0.59(-2.63%)
Aug 17, 2018
22.76
22.98
22.05
22.43
630,100
-0.41(-1.80%)
Aug 16, 2018
22.28
23.06
21.92
22.84
391,206
+0.64(+2.88%)
Aug 15, 2018
23.41
23.45
21.77
22.20
578,554
-1.21(-5.17%)
Aug 14, 2018
23.05
23.71
22.88
23.41
269,404
+0.00(+0.00%)
Aug 13, 2018
22.78
23.63
21.42
23.41
803,020
+0.31(+1.34%)
Aug 10, 2018
24.16
24.35
23.00
23.10
491,300
-1.08(-4.47%)
Aug 09, 2018
24.53
25.18
24.17
24.18
433,945
-0.41(-1.67%)
Aug 08, 2018
24.41
24.92
24.14
24.59
584,322
+0.37(+1.53%)
Aug 07, 2018
23.41
25.61
23.37
24.22
1,498,397
-0.08(-0.33%)
Aug 06, 2018
25.70
26.34
23.50
24.30
1,355,662
-1.55(-6.00%)
Aug 03, 2018
28.98
29.49
23.02
25.85
2,436,200
+0.96(+3.86%)
Aug 02, 2018
23.92
24.96
23.28
24.89
610,000
+0.73(+3.02%)
Aug 01, 2018
23.74
24.30
23.55
24.16
387,997
+0.38(+1.60%)
Jul 31, 2018
23.55
24.75
23.22
23.78
853,946
+0.24(+1.02%)
Jul 30, 2018
26.28
26.28
23.53
23.54
903,184
-2.75(-10.46%)
Jul 27, 2018
26.85
26.85
26.15
26.29
347,400
-0.55(-2.05%)
Jul 26, 2018
26.69
27.50
26.15
26.84
466,574
+0.13(+0.49%)
Jul 25, 2018
27.16
27.74
26.58
26.71
352,971
-0.49(-1.80%)
Jul 24, 2018
27.48
27.90
26.93
27.20
439,419
-0.10(-0.37%)
Jul 23, 2018
27.08
27.74
26.73
27.30
348,400
+0.21(+0.78%)
Jul 20, 2018
27.21
27.44
26.82
27.09
356,488
-0.04(-0.15%)
Jul 19, 2018
27.22
27.50
26.90
27.13
214,662
-0.11(-0.40%)
Jul 18, 2018
27.15
27.60
26.59
27.24
233,551
+0.00(+0.00%)
Jul 17, 2018
27.22
27.71
26.94
27.24
214,258
-0.14(-0.51%)
Jul 16, 2018
27.66
27.76
26.68
27.38
572,230
+0.32(+1.18%)
Jul 13, 2018
26.25
27.56
25.86
27.06
522,111
+0.72(+2.73%)
Jul 12, 2018
26.34
24.99
26.34
450,550
+1.20(+4.77%)
Jul 11, 2018
25.22
25.63
24.83
25.14
272,609
-0.31(-1.22%)
Jul 10, 2018
25.80
25.80
25.11
25.45
268,502
-0.29(-1.13%)
Jul 09, 2018
25.71
25.82
25.00
25.74
514,293
+0.12(+0.47%)
Jul 06, 2018
25.47
25.68
24.95
25.62
335,065
+0.28(+1.10%)
Jul 05, 2018
25.43
25.64
24.96
25.34
337,617
+0.01(+0.04%)
Jul 03, 2018
25.33
25.33
25.33
0
-0.44(-1.71%)
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
.