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, 2016
16.53
17.00
16.53
16.82
139,707
+0.44(+2.69%)
May 27, 2016
16.24
16.38
16.38
16.38
148,600
+0.24(+1.49%)
May 26, 2016
16.28
16.43
16.14
16.14
99,305
-0.13(-0.80%)
May 25, 2016
16.30
16.45
16.13
16.27
147,515
+0.12(+0.74%)
May 24, 2016
16.08
16.31
15.88
16.15
166,108
+0.10(+0.62%)
May 23, 2016
15.89
16.43
15.80
16.05
150,868
+0.22(+1.39%)
May 20, 2016
15.21
15.95
14.99
15.83
195,285
+0.79(+5.25%)
May 19, 2016
15.29
15.69
14.93
15.04
191,466
-0.39(-2.53%)
May 18, 2016
15.09
15.55
15.09
15.43
276,124
+0.21(+1.38%)
May 17, 2016
15.44
15.62
15.10
15.22
240,153
-0.18(-1.17%)
May 16, 2016
14.50
15.50
14.47
15.40
354,062
+0.82(+5.62%)
May 13, 2016
14.23
14.84
14.15
14.58
212,401
+0.30(+2.10%)
May 12, 2016
14.75
14.75
13.94
14.28
238,145
-0.53(-3.58%)
May 11, 2016
15.04
16.30
14.73
14.81
350,061
-0.29(-1.92%)
May 10, 2016
15.14
15.30
14.72
15.10
251,882
+0.00(+0.00%)
May 09, 2016
14.76
15.46
14.44
15.10
225,691
+0.40(+2.72%)
May 06, 2016
15.07
15.07
14.50
14.70
243,100
-0.26(-1.74%)
May 05, 2016
15.92
15.99
14.96
14.96
245,976
-0.77(-4.90%)
May 04, 2016
16.07
16.18
15.43
15.73
226,465
-0.42(-2.60%)
May 03, 2016
16.82
16.93
16.13
16.15
264,406
-0.85(-5.00%)
May 02, 2016
16.90
17.03
16.30
17.00
211,319
+0.12(+0.71%)
Apr 29, 2016
16.57
17.27
16.29
16.88
412,099
+0.19(+1.14%)
Apr 28, 2016
18.96
19.00
14.58
16.69
1,013,928
-0.81(-4.63%)
Apr 27, 2016
17.55
18.00
17.25
17.50
446,772
-0.12(-0.68%)
Apr 26, 2016
18.49
18.49
17.55
17.62
271,932
-0.76(-4.13%)
Apr 25, 2016
18.85
19.15
18.26
18.38
136,303
-0.45(-2.39%)
Apr 22, 2016
18.11
18.83
17.70
18.83
288,733
+0.75(+4.15%)
Apr 21, 2016
17.24
18.30
17.21
18.08
180,633
+0.80(+4.63%)
Apr 20, 2016
18.16
18.17
16.75
17.28
275,276
-0.42(-2.37%)
Apr 19, 2016
18.79
18.98
17.52
17.70
292,050
-0.89(-4.79%)
Apr 18, 2016
18.00
18.86
17.76
18.59
333,022
+0.53(+2.93%)
Apr 15, 2016
18.09
18.33
17.81
18.06
241,388
-0.17(-0.93%)
Apr 14, 2016
17.81
18.44
17.26
18.23
204,561
+0.42(+2.36%)
Apr 13, 2016
16.75
17.95
16.57
17.81
299,255
+1.21(+7.29%)
Apr 12, 2016
16.69
16.95
16.16
16.60
160,420
-0.13(-0.78%)
Apr 11, 2016
17.17
17.41
16.62
16.73
156,698
-0.37(-2.16%)
Apr 08, 2016
17.71
17.71
16.76
17.10
256,802
-0.33(-1.89%)
Apr 07, 2016
17.35
17.80
17.13
17.43
273,963
+0.09(+0.52%)
Apr 06, 2016
16.39
17.45
16.22
17.34
357,626
+0.98(+5.99%)
Apr 05, 2016
16.25
16.53
15.82
16.36
242,565
+0.04(+0.25%)
Apr 04, 2016
15.71
16.54
15.34
16.32
245,484
+0.67(+4.28%)
Apr 01, 2016
14.52
16.02
14.43
15.65
354,591
+1.19(+8.23%)
Mar 31, 2016
14.06
14.87
13.73
14.46
273,066
+0.34(+2.41%)
Mar 30, 2016
14.55
15.08
14.02
14.12
365,682
-0.42(-2.89%)
Mar 29, 2016
14.17
14.57
13.81
14.54
304,896
+0.38(+2.68%)
Mar 28, 2016
14.23
14.60
13.72
14.16
504,204
-0.01(-0.07%)
Mar 24, 2016
13.46
14.17
14.17
14.17
255,000
+0.58(+4.27%)
Mar 23, 2016
14.13
14.28
13.30
13.59
280,404
-0.53(-3.75%)
Mar 22, 2016
13.82
14.41
13.71
14.12
280,658
+0.21(+1.51%)
Mar 21, 2016
12.63
14.44
12.57
13.91
526,217
+1.27(+10.05%)
Mar 18, 2016
12.51
12.77
12.07
12.64
487,271
+0.22(+1.77%)
Mar 17, 2016
12.88
13.18
12.09
12.42
517,048
-0.57(-4.39%)
Mar 16, 2016
13.28
13.46
12.93
12.99
179,297
-0.36(-2.70%)
Mar 15, 2016
14.75
14.76
13.26
13.35
298,352
-1.54(-10.34%)
Mar 14, 2016
14.19
15.33
14.19
14.89
245,812
+0.62(+4.34%)
Mar 11, 2016
13.74
14.30
13.66
14.27
227,745
+0.63(+4.62%)
Mar 10, 2016
13.95
14.28
13.30
13.64
238,873
-0.17(-1.23%)
Mar 09, 2016
14.00
14.09
13.51
13.81
315,313
-0.17(-1.22%)
Mar 08, 2016
15.25
15.30
13.90
13.98
411,926
-1.31(-8.57%)
Mar 07, 2016
13.52
15.62
13.28
15.29
358,542
+1.63(+11.93%)
Mar 04, 2016
14.19
14.25
13.38
13.66
436,503
-0.61(-4.27%)
Mar 03, 2016
13.99
14.42
13.73
14.27
352,291
+0.35(+2.51%)
Mar 02, 2016
13.18
14.06
12.29
13.92
236,076
+0.72(+5.45%)
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
.