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 (%)
Jan 30, 2015
17.14
17.14
17.14
16.83
46,026
-0.33(-1.92%)
Jan 29, 2015
17.23
17.23
16.69
17.16
60,457
+0.13(+0.76%)
Jan 28, 2015
17.10
17.24
16.33
17.03
106,919
-0.02(-0.12%)
Jan 27, 2015
16.88
17.25
16.88
17.05
86,817
-0.08(-0.47%)
Jan 26, 2015
17.01
17.21
16.68
17.13
43,129
+0.12(+0.71%)
Jan 23, 2015
16.82
17.05
16.51
17.01
53,029
+0.22(+1.31%)
Jan 22, 2015
16.62
16.92
16.13
16.79
83,742
+0.19(+1.14%)
Jan 21, 2015
17.11
17.40
16.02
16.60
171,033
-0.78(-4.49%)
Jan 20, 2015
17.41
17.59
16.97
17.38
79,289
+0.07(+0.40%)
Jan 16, 2015
16.84
17.36
16.81
17.31
76,258
+0.38(+2.24%)
Jan 15, 2015
17.43
17.54
16.81
16.93
106,157
-0.55(-3.15%)
Jan 14, 2015
16.80
17.57
16.80
17.48
95,117
+0.55(+3.25%)
Jan 13, 2015
17.04
17.22
16.60
16.93
73,350
-0.04(-0.24%)
Jan 12, 2015
16.92
17.10
16.65
16.97
36,193
+0.11(+0.65%)
Jan 09, 2015
17.02
17.16
16.23
16.86
55,393
-0.06(-0.35%)
Jan 08, 2015
17.09
17.36
16.83
16.92
54,197
-0.06(-0.35%)
Jan 07, 2015
16.51
17.17
16.40
16.98
91,713
+0.48(+2.91%)
Jan 06, 2015
16.70
16.93
16.13
16.50
116,302
-0.18(-1.08%)
Jan 05, 2015
17.59
17.60
16.41
16.68
162,254
-0.81(-4.63%)
Jan 02, 2015
17.48
17.94
17.21
17.49
180,425
+0.12(+0.69%)
Dec 31, 2014
16.94
17.37
17.37
17.37
115,200
+0.31(+1.82%)
Dec 30, 2014
17.14
17.45
16.61
17.06
98,308
-0.20(-1.16%)
Dec 29, 2014
17.16
17.45
16.30
17.26
195,380
+0.25(+1.47%)
Dec 26, 2014
16.85
17.43
16.00
17.01
459,190
+0.91(+5.65%)
Dec 24, 2014
17.51
16.10
16.10
16.10
2,001,900
+1.45(+9.90%)
Dec 23, 2014
14.50
14.68
14.49
14.65
68,841
+0.15(+1.03%)
Dec 22, 2014
14.48
14.57
14.45
14.50
41,372
+0.05(+0.35%)
Dec 19, 2014
14.76
15.00
13.91
14.45
198,528
-0.63(-4.18%)
Dec 18, 2014
15.00
15.09
14.32
15.08
101,332
+0.45(+3.08%)
Dec 17, 2014
14.13
14.85
13.90
14.63
157,587
+0.49(+3.47%)
Dec 16, 2014
14.07
14.26
13.83
14.14
78,280
+0.06(+0.43%)
Dec 15, 2014
14.12
14.20
13.61
14.08
51,117
+0.11(+0.79%)
Dec 12, 2014
14.24
14.40
13.64
13.97
135,753
-0.42(-2.92%)
Dec 11, 2014
14.25
14.50
14.16
14.39
25,198
+0.24(+1.70%)
Dec 10, 2014
14.37
14.60
13.80
14.15
108,938
-0.32(-2.21%)
Dec 09, 2014
13.82
14.48
13.78
14.47
105,579
+0.65(+4.70%)
Dec 08, 2014
13.95
14.07
13.68
13.82
78,873
-0.10(-0.72%)
Dec 05, 2014
14.07
14.09
13.60
13.92
70,191
-0.12(-0.85%)
Dec 04, 2014
14.63
14.63
14.00
14.04
34,745
-0.52(-3.57%)
Dec 03, 2014
14.57
14.68
14.48
14.56
135,666
+0.08(+0.55%)
Dec 02, 2014
14.33
14.61
14.20
14.48
55,296
+0.09(+0.63%)
Dec 01, 2014
14.50
14.71
14.11
14.39
121,310
-0.30(-2.04%)
Nov 28, 2014
14.98
14.98
14.66
14.69
18,135
-0.15(-1.01%)
Nov 26, 2014
14.70
14.84
14.84
14.84
60,600
+0.13(+0.88%)
Nov 25, 2014
14.93
14.93
14.70
14.71
43,951
-0.12(-0.81%)
Nov 24, 2014
14.73
14.97
14.71
14.83
37,830
+0.00(+0.00%)
Nov 21, 2014
15.00
15.00
14.63
14.83
38,829
+0.10(+0.68%)
Nov 20, 2014
14.54
14.99
14.45
14.73
33,783
+0.23(+1.59%)
Nov 19, 2014
14.50
14.65
14.43
14.50
47,869
-0.09(-0.62%)
Nov 18, 2014
14.84
14.84
14.38
14.59
87,717
-0.21(-1.42%)
Nov 17, 2014
14.90
14.92
14.38
14.80
56,473
-0.03(-0.20%)
Nov 14, 2014
14.58
15.00
14.40
14.83
41,164
+0.25(+1.71%)
Nov 13, 2014
15.00
15.00
14.31
14.58
71,454
-0.44(-2.93%)
Nov 12, 2014
15.10
15.20
14.50
15.02
40,341
-0.08(-0.53%)
Nov 11, 2014
14.84
15.18
14.76
15.10
39,564
+0.51(+3.50%)
Nov 10, 2014
14.99
15.17
14.46
14.59
79,346
-0.48(-3.19%)
Nov 07, 2014
15.04
15.34
14.50
15.07
62,770
-0.01(-0.07%)
Nov 06, 2014
14.48
15.23
14.48
15.08
68,666
+0.41(+2.79%)
Nov 05, 2014
16.03
16.10
14.37
14.67
116,566
-1.54(-9.50%)
Nov 04, 2014
16.32
16.48
15.58
16.21
54,098
-0.10(-0.61%)
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
.