Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Nov 30, 2016
15.20
15.55
14.86
15.00
98,662
-0.15(-0.99%)
Nov 29, 2016
15.11
15.58
14.94
15.15
123,025
-0.06(-0.39%)
Nov 28, 2016
15.94
15.94
15.08
15.21
88,140
-0.80(-5.00%)
Nov 25, 2016
16.05
16.11
15.72
16.01
88,576
-0.04(-0.25%)
Nov 23, 2016
16.05
16.05
16.05
0
+0.76(+4.97%)
Nov 22, 2016
15.84
15.96
15.16
15.29
110,837
-0.52(-3.29%)
Nov 21, 2016
16.01
16.39
15.73
15.81
123,128
-0.16(-1.00%)
Nov 18, 2016
16.13
16.14
15.77
15.97
74,105
-0.13(-0.81%)
Nov 17, 2016
16.04
16.16
15.86
16.10
82,014
+0.03(+0.19%)
Nov 16, 2016
16.01
16.39
15.84
16.07
122,436
-0.03(-0.19%)
Nov 15, 2016
16.30
16.44
15.78
16.10
145,492
-0.32(-1.95%)
Nov 14, 2016
16.05
16.43
15.60
16.42
199,063
+0.48(+3.01%)
Nov 11, 2016
15.90
16.19
15.75
15.94
194,864
+0.06(+0.38%)
Nov 10, 2016
16.00
16.45
15.59
15.88
211,279
+0.19(+1.21%)
Nov 09, 2016
14.80
15.95
14.80
15.69
260,884
+1.20(+8.28%)
Nov 08, 2016
14.09
14.72
13.95
14.49
137,707
+0.23(+1.61%)
Nov 07, 2016
14.23
14.46
13.93
14.26
137,023
+0.33(+2.37%)
Nov 04, 2016
12.25
14.38
12.10
13.93
303,785
+1.69(+13.81%)
Nov 03, 2016
13.61
13.61
12.21
12.24
229,154
-1.32(-9.73%)
Nov 02, 2016
13.93
13.94
13.55
13.56
87,622
-0.44(-3.14%)
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
.