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 (%)
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%)
Mar 01, 2017
18.73
18.73
17.60
18.26
234,033
-0.24(-1.30%)
Feb 28, 2017
18.08
19.05
17.82
18.50
299,241
+0.42(+2.32%)
Feb 27, 2017
17.20
18.38
17.18
18.08
185,719
+0.88(+5.12%)
Feb 24, 2017
17.02
17.32
17.02
17.20
54,388
-0.05(-0.29%)
Feb 23, 2017
17.23
17.43
17.14
17.25
53,847
+0.13(+0.76%)
Feb 22, 2017
17.28
17.39
17.03
17.12
66,890
-0.08(-0.47%)
Feb 21, 2017
17.44
17.56
17.12
17.20
64,818
-0.08(-0.46%)
Feb 17, 2017
17.28
17.28
17.28
0
+0.19(+1.11%)
Feb 16, 2017
17.24
17.36
16.60
17.09
116,249
-0.12(-0.70%)
Feb 15, 2017
17.12
17.35
16.75
17.21
104,638
+0.14(+0.82%)
Feb 14, 2017
16.62
17.12
16.52
17.07
90,358
+0.43(+2.58%)
Feb 13, 2017
16.93
16.93
16.51
16.64
85,533
-0.18(-1.07%)
Feb 10, 2017
16.92
16.98
16.54
16.82
62,974
-0.03(-0.18%)
Feb 09, 2017
16.53
16.91
16.53
16.85
50,599
+0.29(+1.75%)
Feb 08, 2017
16.07
16.62
15.93
16.56
81,647
+0.40(+2.48%)
Feb 07, 2017
16.36
16.48
16.00
16.16
87,442
-0.12(-0.74%)
Feb 06, 2017
16.33
16.64
16.17
16.28
152,363
-0.09(-0.55%)
Feb 03, 2017
16.24
16.50
16.00
16.37
108,828
+0.29(+1.80%)
Feb 02, 2017
15.92
16.29
15.68
16.08
105,673
+0.14(+0.88%)
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
.