Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2014	15.51	16.40	15.51	16.31	87,731	+1.08(+7.09%)
Oct 31, 2014	16.21	16.50	15.14	15.23	53,146	-0.64(-4.03%)
Oct 30, 2014	16.46	16.66	15.50	15.87	54,020	-0.49(-3.00%)
Oct 29, 2014	15.44	16.77	15.44	16.36	72,989	+0.84(+5.41%)
Oct 28, 2014	15.23	15.52	15.11	15.52	58,932	+0.24(+1.57%)
Oct 27, 2014	14.70	15.53	14.73	15.28	118,479	+0.55(+3.73%)
Oct 24, 2014	14.59	14.75	14.37	14.73	56,192	+0.12(+0.79%)
Oct 23, 2014	14.49	14.91	14.30	14.62	60,180	+0.37(+2.56%)
Oct 22, 2014	14.33	14.59	14.10	14.25	27,333	-0.08(-0.56%)
Oct 21, 2014	13.95	14.60	13.95	14.33	38,074	+0.01(+0.07%)
Oct 20, 2014	14.61	14.61	13.92	14.32	46,090	-0.22(-1.51%)
Oct 17, 2014	14.70	14.73	14.50	14.54	43,797	+0.12(+0.83%)
Oct 16, 2014	13.72	14.57	13.72	14.42	31,344	+0.35(+2.49%)
Oct 15, 2014	14.00	14.64	13.91	14.07	35,582	-0.06(-0.42%)
Oct 14, 2014	15.03	15.15	13.94	14.13	73,256	-0.83(-5.55%)
Oct 13, 2014	14.66	15.10	14.05	14.96	87,900	+0.45(+3.10%)
Oct 10, 2014	14.64	14.75	13.80	14.51	59,863	-0.09(-0.62%)
Oct 09, 2014	14.92	14.92	14.00	14.60	75,251	-0.46(-3.05%)
Oct 08, 2014	14.75	15.18	14.25	15.06	364,048	+0.74(+5.17%)
Oct 07, 2014	16.15	16.48	13.83	14.32	1,197,294	-3.73(-20.66%)
Oct 06, 2014	19.50	19.50	17.95	18.05	36,148	-1.33(-6.86%)
Oct 03, 2014	20.09	20.70	19.25	19.38	35,377	-0.62(-3.10%)
Oct 02, 2014	19.83	20.59	18.98	20.00	46,982	+0.02(+0.10%)
Oct 01, 2014	18.50	20.31	18.40	19.98	82,311	+1.36(+7.30%)
Sep 30, 2014	17.21	18.65	16.75	18.62	67,027	+1.38(+8.00%)
Sep 29, 2014	16.91	17.27	16.69	17.24	13,228	+0.30(+1.77%)
Sep 26, 2014	17.13	17.20	16.75	16.94	3,670	-0.08(-0.47%)
Sep 25, 2014	17.04	17.24	16.91	17.02	8,553	+0.12(+0.71%)
Sep 24, 2014	16.33	16.93	16.33	16.90	13,774	+0.61(+3.74%)
Sep 23, 2014	16.45	16.78	16.12	16.29	30,081	-0.56(-3.32%)
Sep 22, 2014	17.51	17.86	16.85	16.85	34,410	-0.85(-4.80%)
Sep 19, 2014	17.73	17.78	17.50	17.70	15,713	-0.06(-0.34%)
Sep 18, 2014	17.62	17.97	17.62	17.76	17,515	-0.12(-0.67%)
Sep 17, 2014	18.15	18.49	17.80	17.88	22,645	-0.18(-1.00%)
Sep 16, 2014	17.67	18.24	17.55	18.06	32,738	+0.51(+2.91%)
Sep 15, 2014	18.18	18.45	17.51	17.55	39,356	-0.57(-3.15%)
Sep 12, 2014	18.05	18.29	17.75	18.12	14,736	+0.13(+0.72%)
Sep 11, 2014	17.75	18.26	17.54	17.99	14,570	+0.13(+0.73%)
Sep 10, 2014	17.73	17.88	17.68	17.86	20,341	+0.03(+0.17%)
Sep 09, 2014	18.00	18.00	17.55	17.83	71,244	-0.16(-0.89%)
Sep 08, 2014	17.95	18.18	17.63	17.99	25,741	+0.08(+0.45%)
Sep 05, 2014	17.40	18.00	17.05	17.91	48,344	+0.56(+3.23%)
Sep 04, 2014	17.85	18.44	17.38	17.35	9,867	-0.54(-3.02%)
Sep 03, 2014	18.03	18.03	17.47	17.89	20,139	-0.51(-2.77%)
Sep 02, 2014	18.65	18.75	18.00	18.40	26,398	-0.34(-1.81%)
Aug 29, 2014	17.80	18.74	18.74	18.74	39,000	+0.75(+4.17%)
Aug 28, 2014	18.08	18.11	17.79	17.99	9,603	-0.20(-1.10%)
Aug 27, 2014	17.64	18.30	17.64	18.19	23,563	-0.01(-0.05%)
Aug 26, 2014	17.70	18.29	17.20	18.20	51,628	+0.43(+2.42%)
Aug 25, 2014	17.91	17.91	17.51	17.77	10,530	-0.06(-0.34%)
Aug 22, 2014	18.45	18.45	17.63	17.83	15,866	-0.54(-2.94%)
Aug 21, 2014	18.08	18.74	17.46	18.37	30,014	+0.44(+2.45%)
Aug 20, 2014	17.81	18.53	17.14	17.93	15,632	-0.03(-0.17%)
Aug 19, 2014	17.23	18.52	17.23	17.96	20,365	+0.37(+2.10%)
Aug 18, 2014	17.64	18.15	17.35	17.59	25,471	+0.14(+0.80%)
Aug 15, 2014	17.02	17.67	16.52	17.45	50,744	+0.65(+3.87%)
Aug 14, 2014	16.77	16.92	16.35	16.80	29,249	+0.01(+0.06%)
Aug 13, 2014	16.60	16.96	16.23	16.79	32,375	+0.30(+1.82%)
Aug 12, 2014	16.05	16.61	15.85	16.49	40,260	+0.38(+2.36%)
Aug 11, 2014	15.59	16.33	15.46	16.11	58,260	+0.54(+3.47%)
Aug 08, 2014	15.82	15.82	14.74	15.57	14,773	-0.14(-0.89%)
Aug 07, 2014	16.89	16.89	15.57	15.71	15,676	-0.48(-2.96%)
Aug 06, 2014	15.99	16.33	15.85	16.19	40,130	+0.10(+0.62%)
Aug 05, 2014	15.92	16.30	15.83	16.09	67,904	+0.07(+0.44%)
Aug 04, 2014	16.25	16.93	15.60	16.02	62,848	-0.07(-0.44%)
Aug 01, 2014	15.99	16.42	15.54	16.09	30,891	+0.18(+1.13%)
Jul 31, 2014	15.90	16.12	15.42	15.91	56,108	-0.16(-1.00%)
Jul 30, 2014	16.13	16.76	15.59	16.07	67,303	-0.02(-0.12%)
Jul 29, 2014	16.44	16.78	15.80	16.09	51,829	-0.12(-0.74%)
Jul 28, 2014	16.93	16.93	16.21	16.21	64,397	-0.44(-2.64%)
Jul 25, 2014	16.77	16.89	16.06	16.65	104,718	-0.27(-1.60%)
Jul 24, 2014	16.69	16.97	16.51	16.92	70,995	+0.15(+0.89%)
Jul 23, 2014	16.69	17.50	16.55	16.77	79,681	+0.11(+0.66%)
Jul 22, 2014	16.68	17.30	16.39	16.66	143,247	+0.16(+0.97%)
Jul 21, 2014	17.00	17.22	16.04	16.50	131,531	-1.02(-5.82%)
Jul 18, 2014	16.83	17.92	16.58	17.52	80,453	+0.74(+4.41%)
Jul 17, 2014	16.55	17.95	16.55	16.78	75,706	-0.09(-0.53%)
Jul 16, 2014	16.38	17.27	16.38	16.87	83,870	-0.47(-2.71%)
Jul 15, 2014	16.13	17.60	16.13	17.34	138,431	+1.14(+7.04%)
Jul 14, 2014	16.46	16.67	16.09	16.20	43,019	-0.52(-3.11%)
Jul 11, 2014	16.09	16.90	16.02	16.72	31,669	+0.64(+3.98%)
Jul 10, 2014	16.39	16.65	16.00	16.08	90,559	-0.61(-3.65%)
Jul 09, 2014	17.01	17.38	16.16	16.69	135,531	-0.33(-1.94%)
Jul 08, 2014	18.04	18.49	16.51	17.02	115,951	-0.28(-1.62%)
Jul 07, 2014	18.13	18.90	17.01	17.30	87,951	-0.67(-3.73%)
Jul 03, 2014	18.43	17.97	17.97	17.97	50,800	-0.39(-2.12%)
Jul 02, 2014	18.52	19.10	17.97	18.36	72,256	-0.10(-0.54%)
Jul 01, 2014	18.24	18.63	18.08	18.46	64,708	+0.18(+0.98%)
Jun 30, 2014	17.90	18.80	17.65	18.28	59,532	+0.57(+3.22%)
Jun 27, 2014	18.49	19.06	17.71	17.71	419,472	-0.94(-5.04%)
Jun 26, 2014	19.37	19.69	18.06	18.65	44,173	-0.76(-3.92%)
Jun 25, 2014	19.38	19.75	19.18	19.41	23,495	-0.01(-0.05%)
Jun 24, 2014	19.36	19.64	18.95	19.42	25,019	+0.11(+0.57%)
Jun 23, 2014	19.37	19.75	19.21	19.31	41,001	+0.10(+0.52%)
Jun 20, 2014	19.30	21.00	18.89	19.21	149,906	-0.27(-1.39%)
Jun 19, 2014	19.46	19.69	19.10	19.48	42,040	-0.11(-0.56%)
Jun 18, 2014	19.50	20.08	19.44	19.59	21,306	+0.09(+0.46%)
Jun 17, 2014	19.38	19.50	18.77	19.50	13,307	+0.63(+3.34%)
Jun 16, 2014	18.81	19.38	18.50	18.87	17,596	+0.15(+0.80%)
Jun 13, 2014	19.30	19.30	18.33	18.72	18,727	-0.93(-4.73%)
Jun 12, 2014	19.27	20.11	19.27	19.65	32,233	+0.33(+1.71%)
Jun 11, 2014	19.53	19.93	19.30	19.32	21,164	-0.15(-0.77%)
Jun 10, 2014	19.44	19.50	19.10	19.47	22,862	+0.64(+3.40%)
Jun 06, 2014	18.47	19.18	18.33	18.83	35,437	+0.54(+2.95%)
Jun 05, 2014	17.50	18.55	17.50	18.29	24,344	+0.72(+4.10%)
Jun 04, 2014	18.14	18.14	17.52	17.57	17,105	-0.40(-2.23%)
Jun 03, 2014	18.00	18.15	17.81	17.97	12,377	+0.10(+0.56%)
Jun 02, 2014	18.00	18.12	17.76	17.87	9,333	+0.02(+0.11%)
May 30, 2014	18.13	18.45	17.80	17.85	25,549	-0.21(-1.16%)
May 29, 2014	18.29	18.45	17.53	18.06	26,263	-0.10(-0.55%)
May 28, 2014	18.44	18.73	18.02	18.16	64,968	-0.34(-1.84%)
May 27, 2014	18.42	18.60	17.69	18.50	103,085	+0.01(+0.05%)
May 23, 2014	18.53	18.49	18.49	18.49	28,800	-0.11(-0.59%)
May 22, 2014	18.40	19.28	18.37	18.60	36,726	-0.22(-1.17%)
May 21, 2014	19.39	19.71	18.25	18.82	72,974	-0.06(-0.32%)
May 20, 2014	17.90	19.69	17.20	18.88	85,891	+0.62(+3.40%)
May 19, 2014	18.70	18.99	18.00	18.26	37,590	-0.50(-2.67%)
May 16, 2014	18.45	19.61	18.45	18.76	17,704	-0.19(-1.00%)
May 15, 2014	19.28	19.33	17.51	18.95	36,907	-0.42(-2.17%)
May 14, 2014	18.51	19.52	18.16	19.37	36,598	-0.13(-0.67%)
May 13, 2014	19.03	19.60	18.56	19.50	24,699	+0.35(+1.83%)
May 12, 2014	19.36	20.49	18.77	19.15	39,175	-0.08(-0.42%)
May 09, 2014	19.25	19.86	18.58	19.23	57,225	-0.14(-0.72%)
May 08, 2014	19.52	19.93	15.77	19.37	218,943	-0.59(-2.96%)
May 07, 2014	20.38	20.38	19.46	19.96	30,902	-0.04(-0.20%)
May 06, 2014	20.00	20.47	19.51	20.00	89,655	+0.00(+0.00%)
May 05, 2014	20.00	20.10	18.50	20.00	139,348	-0.01(-0.05%)
May 02, 2014	20.06	20.60	19.62	20.01	111,095	-0.06(-0.30%)
May 01, 2014	18.69	21.63	18.45	20.07	164,241	+1.62(+8.78%)
Apr 30, 2014	16.00	19.11	16.00	18.45	148,518	+2.45(+15.31%)
Apr 29, 2014	15.94	16.76	15.91	16.00	79,967	+0.06(+0.38%)
Apr 28, 2014	16.04	16.31	15.56	15.94	33,074	+0.25(+1.59%)
Apr 25, 2014	15.39	15.96	14.50	15.69	60,278	-0.29(-1.81%)
Apr 24, 2014	15.00	16.26	15.00	15.98	55,037	+0.97(+6.46%)
Apr 23, 2014	15.11	15.35	14.42	15.01	8,867	-0.24(-1.57%)
Apr 22, 2014	14.70	15.40	13.90	15.25	42,825	+1.11(+7.85%)
Apr 21, 2014	13.61	14.25	13.00	14.14	8,762	+1.13(+8.69%)
Apr 17, 2014	13.14	13.01	13.01	13.01	24,400	-0.19(-1.44%)
Apr 16, 2014	13.40	13.47	13.03	13.20	32,300	-0.19(-1.42%)
Apr 15, 2014	14.44	14.44	13.10	13.39	40,509	-0.21(-1.54%)
Apr 14, 2014	12.96	13.89	12.71	13.60	36,478	+0.60(+4.62%)
Apr 11, 2014	13.74	13.90	12.02	13.00	197,173	-1.01(-7.21%)

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.

Adamas Pharma (NQ: ADMS )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Adamas Pharma (NQ: ADMS )

Historical Prices

Sections

Services

The Kane Republican