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 (%)
Jun 29, 2018
25.46
26.04
25.06
25.83
554,303
+0.58(+2.30%)
Jun 28, 2018
24.28
25.53
24.28
25.25
477,614
+0.86(+3.53%)
Jun 27, 2018
25.37
25.52
24.38
24.39
467,334
-0.98(-3.86%)
Jun 26, 2018
24.71
25.73
24.06
25.37
538,849
+1.03(+4.23%)
Jun 25, 2018
25.08
25.28
23.82
24.34
748,627
-0.87(-3.45%)
Jun 22, 2018
25.63
25.70
24.61
25.21
1,100,159
-0.29(-1.14%)
Jun 21, 2018
26.31
26.44
25.40
25.50
536,266
-0.69(-2.63%)
Jun 20, 2018
25.41
26.81
25.30
26.19
559,853
+0.92(+3.64%)
Jun 19, 2018
25.58
25.74
25.03
25.27
521,167
-0.53(-2.05%)
Jun 18, 2018
26.00
26.13
25.36
25.80
526,695
-0.32(-1.23%)
Jun 15, 2018
27.47
26.04
26.12
2,129,483
-1.35(-4.91%)
Jun 14, 2018
27.43
27.81
27.08
27.47
510,786
+0.03(+0.11%)
Jun 13, 2018
27.81
28.00
27.08
27.44
363,500
-0.24(-0.87%)
Jun 12, 2018
27.99
28.07
27.34
27.68
296,111
-0.18(-0.65%)
Jun 11, 2018
27.76
28.13
27.49
27.86
329,381
+0.02(+0.07%)
Jun 08, 2018
27.63
28.29
27.39
27.84
340,148
+0.16(+0.58%)
Jun 07, 2018
27.95
28.02
27.21
27.68
403,596
-0.30(-1.07%)
Jun 06, 2018
28.09
28.66
27.58
27.98
485,884
+0.03(+0.11%)
Jun 05, 2018
28.17
28.60
27.93
27.95
482,909
-0.08(-0.29%)
Jun 04, 2018
28.65
28.82
27.29
28.03
387,917
-0.42(-1.48%)
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
.