Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.780 2.810 2.610 2.760 296,100 -0.03(-1.08%)
May 28, 2020 2.830 2.900 2.780 2.790 247,912 -0.02(-0.71%)
May 27, 2020 2.870 2.900 2.750 2.810 320,571 -0.08(-2.77%)
May 26, 2020 2.980 2.980 2.830 2.890 331,015 +0.02(+0.70%)
May 22, 2020 2.800 2.980 2.750 2.870 348,300 +0.07(+2.50%)
May 21, 2020 2.700 2.880 2.650 2.800 349,362 +0.10(+3.70%)
May 20, 2020 2.670 2.750 2.630 2.700 363,755 +0.07(+2.66%)
May 19, 2020 2.720 2.780 2.600 2.630 590,429 -0.09(-3.31%)
May 18, 2020 2.660 2.780 2.630 2.720 436,073 +0.16(+6.25%)
May 15, 2020 2.640 2.640 2.500 2.560 251,500 -0.10(-3.76%)
May 14, 2020 2.710 2.720 2.430 2.660 486,369 -0.06(-2.21%)
May 13, 2020 3.100 3.180 2.710 2.720 652,525 -0.22(-7.48%)
May 12, 2020 2.960 3.010 2.870 2.940 815,331 -0.02(-0.68%)
May 11, 2020 3.060 3.100 2.780 2.960 682,376 -0.04(-1.33%)
May 08, 2020 3.480 3.480 2.990 3.000 637,900 -0.46(-13.29%)
May 07, 2020 3.380 3.460 3.280 3.460 174,733 +0.13(+3.90%)
May 06, 2020 3.400 3.430 3.260 3.330 196,457 +0.02(+0.60%)
May 05, 2020 3.360 3.440 3.270 3.310 192,727 +0.00(+0.00%)
May 04, 2020 3.160 3.320 3.080 3.310 152,606 +0.13(+4.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.