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 30, 2018
30.33
31.11
29.98
30.19
675,715
+0.02(+0.07%)
Apr 27, 2018
29.35
30.48
29.01
30.17
574,663
+0.84(+2.86%)
Apr 26, 2018
28.66
29.56
28.26
29.33
639,699
+0.89(+3.13%)
Apr 25, 2018
28.32
28.53
27.65
28.44
746,909
+0.24(+0.85%)
Apr 24, 2018
28.30
28.76
27.87
28.20
948,354
+0.07(+0.25%)
Apr 23, 2018
28.17
28.59
27.13
28.13
1,035,857
+0.04(+0.14%)
Apr 20, 2018
27.67
28.33
27.10
28.09
958,720
+0.42(+1.52%)
Apr 19, 2018
26.14
28.55
26.02
27.67
1,851,484
+1.82(+7.04%)
Apr 18, 2018
25.13
26.26
24.55
25.85
690,230
+0.84(+3.36%)
Apr 17, 2018
24.43
25.48
24.41
25.01
435,075
+0.64(+2.63%)
Apr 16, 2018
24.48
24.50
23.80
24.37
223,187
+0.26(+1.08%)
Apr 13, 2018
24.70
24.84
24.08
24.11
349,191
-0.58(-2.35%)
Apr 12, 2018
24.99
25.58
24.28
24.69
434,336
-0.04(-0.16%)
Apr 11, 2018
23.65
25.20
23.65
24.73
611,531
+0.83(+3.47%)
Apr 10, 2018
22.90
24.23
22.52
23.90
590,053
+1.29(+5.71%)
Apr 09, 2018
23.29
23.53
22.49
22.61
512,582
-0.33(-1.44%)
Apr 06, 2018
23.91
24.28
22.74
22.94
621,563
-1.21(-5.01%)
Apr 05, 2018
25.60
25.65
23.67
24.15
591,032
-1.25(-4.92%)
Apr 04, 2018
24.46
25.46
24.03
25.40
725,608
+0.80(+3.25%)
Apr 03, 2018
23.35
24.74
23.23
24.60
516,742
+1.37(+5.90%)
Apr 02, 2018
23.87
23.95
22.73
23.23
648,734
-0.67(-2.80%)
Mar 29, 2018
23.90
23.90
23.90
0
+0.23(+0.97%)
Mar 28, 2018
23.85
24.24
22.68
23.67
718,822
-0.06(-0.25%)
Mar 27, 2018
25.99
26.50
23.55
23.73
1,269,912
-0.67(-2.75%)
Mar 26, 2018
24.18
25.16
24.05
24.40
1,240,741
+0.58(+2.43%)
Mar 23, 2018
24.40
25.00
23.72
23.82
570,452
-0.64(-2.62%)
Mar 22, 2018
25.56
25.87
24.40
24.46
566,435
-1.34(-5.19%)
Mar 21, 2018
26.22
26.35
25.66
25.80
902,963
-0.25(-0.96%)
Mar 20, 2018
26.21
26.88
25.92
26.05
506,537
-0.04(-0.15%)
Mar 19, 2018
26.92
27.26
25.41
26.09
832,382
-1.01(-3.73%)
Mar 16, 2018
26.48
27.41
26.28
27.10
2,202,848
+0.65(+2.46%)
Mar 15, 2018
27.01
27.60
26.22
26.45
735,149
-0.29(-1.08%)
Mar 14, 2018
26.60
27.10
24.77
26.74
1,352,656
+0.17(+0.64%)
Mar 13, 2018
28.88
28.88
26.41
26.57
997,713
-2.16(-7.52%)
Mar 12, 2018
28.93
29.71
28.18
28.73
1,191,788
+1.04(+3.76%)
Mar 09, 2018
25.98
27.89
25.98
27.69
1,561,176
+1.76(+6.79%)
Mar 08, 2018
25.87
26.11
25.15
25.93
672,725
+0.25(+0.97%)
Mar 07, 2018
25.12
25.68
577,807
+0.02(+0.08%)
Mar 06, 2018
25.92
26.28
24.97
25.66
606,552
-0.27(-1.04%)
Mar 05, 2018
24.23
26.26
24.10
25.93
850,829
+1.56(+6.40%)
Mar 02, 2018
24.56
25.79
24.31
24.37
904,323
-0.55(-2.21%)
Mar 01, 2018
24.34
25.22
23.49
24.92
1,212,699
+0.47(+1.92%)
Feb 28, 2018
24.84
25.61
24.45
24.45
818,066
-0.41(-1.65%)
Feb 27, 2018
26.00
26.31
24.73
24.86
928,961
-1.09(-4.20%)
Feb 26, 2018
26.05
26.47
25.29
25.95
1,267,581
-0.07(-0.27%)
Feb 23, 2018
25.48
26.17
22.89
26.02
6,613,942
-1.39(-5.07%)
Feb 22, 2018
27.11
27.41
864,345
+0.05(+0.18%)
Feb 21, 2018
26.82
29.15
26.82
27.36
1,946,827
+0.97(+3.68%)
Feb 20, 2018
29.90
32.42
26.02
26.39
5,003,829
-7.38(-21.85%)
Feb 16, 2018
33.77
33.77
33.77
0
-0.66(-1.92%)
Feb 15, 2018
35.39
35.49
33.88
34.43
1,202,345
-0.61(-1.74%)
Feb 14, 2018
33.64
35.33
33.20
35.04
526,611
+1.18(+3.48%)
Feb 13, 2018
33.79
34.35
33.16
33.86
511,676
+0.05(+0.15%)
Feb 12, 2018
34.51
35.31
32.72
33.81
685,996
-0.06(-0.18%)
Feb 09, 2018
36.01
36.62
30.92
33.87
1,169,709
-1.41(-4.00%)
Feb 08, 2018
37.99
35.25
35.28
718,088
-1.21(-3.32%)
Feb 07, 2018
36.41
36.80
35.72
36.49
571,047
-0.09(-0.25%)
Feb 06, 2018
33.05
36.83
33.05
36.58
798,297
+1.83(+5.27%)
Feb 05, 2018
35.62
36.96
33.51
34.75
1,158,651
-1.21(-3.36%)
Feb 02, 2018
38.15
39.00
35.91
35.96
1,012,541
-2.48(-6.45%)
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
.