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 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%)
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
.