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, 2015
17.65
17.76
16.86
17.27
140,822
-0.41(-2.32%)
Apr 29, 2015
17.48
18.00
17.40
17.68
56,677
+0.16(+0.91%)
Apr 28, 2015
17.38
17.99
17.06
17.52
119,845
+0.07(+0.40%)
Apr 27, 2015
17.81
17.95
17.17
17.45
61,035
-0.25(-1.41%)
Apr 24, 2015
17.81
18.25
17.66
17.70
52,795
-0.03(-0.17%)
Apr 23, 2015
17.74
18.24
17.47
17.73
132,193
+0.11(+0.62%)
Apr 22, 2015
17.83
17.99
17.54
17.62
48,065
-0.21(-1.18%)
Apr 21, 2015
17.98
18.36
17.75
17.83
72,475
+0.01(+0.06%)
Apr 20, 2015
17.75
18.01
17.38
17.82
197,891
+0.04(+0.22%)
Apr 17, 2015
17.75
17.95
17.44
17.78
56,634
-0.09(-0.50%)
Apr 16, 2015
17.69
17.92
17.61
17.87
135,452
+0.08(+0.45%)
Apr 15, 2015
17.72
18.04
17.47
17.79
69,075
+0.07(+0.40%)
Apr 14, 2015
18.00
18.00
17.39
17.72
47,895
-0.09(-0.51%)
Apr 13, 2015
17.77
17.99
17.15
17.81
138,159
-0.13(-0.72%)
Apr 10, 2015
19.10
19.68
17.50
17.94
351,321
+0.80(+4.67%)
Apr 09, 2015
17.17
17.33
16.91
17.14
62,299
+0.09(+0.53%)
Apr 08, 2015
17.52
17.56
16.95
17.05
51,597
-0.54(-3.07%)
Apr 07, 2015
17.19
17.91
17.02
17.59
108,285
+0.26(+1.50%)
Apr 06, 2015
17.44
17.94
17.15
17.33
54,703
-0.38(-2.15%)
Apr 02, 2015
17.50
17.71
17.71
17.71
29,900
+0.24(+1.37%)
Apr 01, 2015
17.54
17.56
16.99
17.47
50,948
-0.02(-0.11%)
Mar 31, 2015
17.34
17.60
17.28
17.49
27,383
+0.02(+0.11%)
Mar 30, 2015
17.17
17.70
17.10
17.47
70,485
-0.03(-0.17%)
Mar 27, 2015
16.75
17.60
16.71
17.50
39,122
+0.78(+4.67%)
Mar 26, 2015
16.70
16.88
16.20
16.72
68,759
+0.00(+0.00%)
Mar 25, 2015
17.64
17.74
16.70
16.72
81,169
-0.97(-5.48%)
Mar 24, 2015
17.75
17.95
17.47
17.69
94,815
-0.06(-0.34%)
Mar 23, 2015
17.97
18.00
17.65
17.75
49,442
-0.19(-1.06%)
Mar 20, 2015
17.98
18.00
17.58
17.94
83,531
-0.05(-0.28%)
Mar 19, 2015
17.90
18.00
17.50
17.99
112,093
+0.01(+0.06%)
Mar 18, 2015
17.96
18.15
17.70
17.98
154,233
+0.06(+0.33%)
Mar 17, 2015
17.41
18.00
17.32
17.92
165,988
+0.51(+2.93%)
Mar 16, 2015
17.36
17.45
17.25
17.41
46,898
+0.00(+0.00%)
Mar 13, 2015
17.32
17.55
17.18
17.41
521,278
+0.17(+0.99%)
Mar 12, 2015
16.88
17.28
16.80
17.24
48,238
+0.55(+3.30%)
Mar 11, 2015
16.36
16.80
16.29
16.69
39,627
+0.35(+2.14%)
Mar 10, 2015
16.47
16.54
16.04
16.34
50,678
-0.22(-1.33%)
Mar 09, 2015
17.05
17.05
16.50
16.56
35,037
-0.30(-1.78%)
Mar 06, 2015
17.43
17.50
16.76
16.86
34,638
-0.54(-3.10%)
Mar 05, 2015
17.15
17.70
17.14
17.40
169,222
+0.04(+0.23%)
Mar 04, 2015
17.39
17.41
17.08
17.36
75,180
+0.11(+0.64%)
Mar 03, 2015
17.32
17.32
17.05
17.25
32,167
-0.05(-0.29%)
Mar 02, 2015
16.97
17.39
16.57
17.30
58,143
+0.02(+0.12%)
Feb 27, 2015
17.19
17.36
16.92
17.28
52,912
+0.08(+0.47%)
Feb 26, 2015
17.12
17.23
16.73
17.20
41,352
-0.11(-0.64%)
Feb 25, 2015
17.25
17.41
17.17
17.31
40,389
+0.05(+0.29%)
Feb 24, 2015
17.38
17.55
17.07
17.26
34,652
-0.19(-1.09%)
Feb 23, 2015
17.31
17.51
17.22
17.45
32,744
+0.17(+0.98%)
Feb 20, 2015
17.51
17.51
16.96
17.28
47,988
-0.12(-0.69%)
Feb 19, 2015
17.42
17.77
17.21
17.40
59,565
+0.02(+0.12%)
Feb 18, 2015
16.83
17.40
16.79
17.38
628,514
+0.45(+2.66%)
Feb 17, 2015
16.54
17.00
16.54
16.93
26,839
-0.05(-0.29%)
Feb 13, 2015
17.05
16.98
16.98
16.98
23,200
+0.03(+0.18%)
Feb 12, 2015
16.70
16.99
16.57
16.95
22,060
+0.26(+1.56%)
Feb 11, 2015
16.94
17.04
16.51
16.69
40,813
-0.29(-1.71%)
Feb 10, 2015
16.89
17.09
16.63
16.98
48,959
+0.13(+0.77%)
Feb 09, 2015
16.54
17.08
16.54
16.85
45,918
+0.18(+1.08%)
Feb 06, 2015
16.84
17.10
16.50
16.67
42,025
-0.44(-2.57%)
Feb 05, 2015
16.87
17.44
16.84
17.11
153,475
+0.16(+0.94%)
Feb 04, 2015
16.53
17.00
16.39
16.95
51,675
+0.29(+1.74%)
Feb 03, 2015
16.93
17.09
16.22
16.66
84,212
-0.30(-1.77%)
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
.