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 31, 2017
14.75
16.08
14.66
15.87
138,959
+1.00(+6.72%)
Jan 30, 2017
15.90
16.07
14.23
14.87
333,246
-1.09(-6.83%)
Jan 27, 2017
15.84
16.17
15.83
15.96
68,228
+0.07(+0.44%)
Jan 26, 2017
16.22
16.26
15.81
15.89
92,518
-0.27(-1.67%)
Jan 25, 2017
16.06
16.57
15.90
16.16
102,194
+0.21(+1.32%)
Jan 24, 2017
16.24
16.25
15.56
15.95
171,661
-0.17(-1.05%)
Jan 23, 2017
16.17
16.82
16.06
16.12
79,947
-0.05(-0.31%)
Jan 20, 2017
16.46
16.48
16.05
16.17
72,801
-0.25(-1.52%)
Jan 19, 2017
16.61
16.87
16.20
16.42
116,447
-0.19(-1.14%)
Jan 18, 2017
16.28
16.72
16.05
16.61
132,104
+0.35(+2.15%)
Jan 17, 2017
16.88
16.88
16.21
16.26
152,045
-0.87(-5.08%)
Jan 13, 2017
17.13
17.13
17.13
0
+0.40(+2.39%)
Jan 12, 2017
16.56
16.92
16.32
16.73
126,983
+0.02(+0.12%)
Jan 11, 2017
17.33
17.39
16.33
16.71
237,122
-0.63(-3.63%)
Jan 10, 2017
18.12
18.12
17.26
17.34
259,965
-0.75(-4.15%)
Jan 09, 2017
19.21
19.30
18.01
18.09
411,038
-0.93(-4.89%)
Jan 06, 2017
18.26
19.50
18.25
19.02
526,779
+0.97(+5.37%)
Jan 05, 2017
17.84
18.23
17.71
18.05
128,526
+0.05(+0.28%)
Jan 04, 2017
16.63
18.39
16.63
18.00
311,804
+1.41(+8.50%)
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
.