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 (%)
Nov 23, 2021 8.220 0 +0.06(+0.74%)
Nov 22, 2021 8.160 8.210 8.150 8.160 1,135,748 +0.00(+0.00%)
Nov 19, 2021 8.170 8.190 8.150 8.160 348,528 -0.01(-0.12%)
Nov 18, 2021 8.180 8.180 8.170 8.170 1,259,865 -0.03(-0.37%)
Nov 17, 2021 8.150 8.250 8.145 8.200 775,726 +0.05(+0.61%)
Nov 16, 2021 8.130 8.200 8.130 8.150 625,221 +0.02(+0.25%)
Nov 15, 2021 8.170 8.170 8.130 8.130 348,050 -0.07(-0.85%)
Nov 12, 2021 8.140 8.200 8.110 8.200 1,499,583 +0.06(+0.74%)
Nov 11, 2021 8.160 8.180 8.140 8.140 458,482 -0.02(-0.25%)
Nov 10, 2021 8.140 8.160 373,743 +0.01(+0.12%)
Nov 09, 2021 8.170 8.180 8.140 8.150 426,175 -0.03(-0.37%)
Nov 08, 2021 8.160 8.200 8.160 8.180 721,477 -0.02(-0.24%)
Nov 05, 2021 8.170 8.200 8.150 8.200 558,099 +0.02(+0.24%)
Nov 04, 2021 8.170 8.200 8.120 8.180 716,245 -0.05(-0.61%)
Nov 03, 2021 8.150 8.240 8.140 8.230 1,145,240 +0.06(+0.73%)
Nov 02, 2021 8.150 8.190 8.150 8.170 426,846 +0.01(+0.12%)
Nov 01, 2021 8.120 8.240 8.110 8.160 351,283 +0.05(+0.62%)
Oct 29, 2021 8.090 8.140 8.090 8.110 434,531 -0.01(-0.12%)
Oct 28, 2021 8.080 8.130 8.120 635,475 +0.02(+0.25%)
Oct 27, 2021 8.060 8.130 8.030 8.100 1,253,361 +0.03(+0.37%)
Oct 26, 2021 8.050 8.070 985,505 +0.02(+0.25%)
Oct 25, 2021 8.000 8.070 8.050 3,188,941 +0.04(+0.50%)
Oct 22, 2021 8.000 8.045 7.990 8.010 1,297,608 +0.01(+0.12%)
Oct 21, 2021 8.000 8.000 7.970 8.000 1,048,821 +0.03(+0.38%)
Oct 20, 2021 8.000 8.030 7.945 7.970 1,734,287 -0.03(-0.38%)
Oct 19, 2021 8.030 8.050 7.820 8.000 2,831,044 -0.03(-0.37%)
Oct 18, 2021 8.070 8.080 8.000 8.030 3,775,405 -0.04(-0.50%)
Oct 15, 2021 8.070 8.080 8.060 8.070 953,656 +0.00(+0.00%)
Oct 14, 2021 8.070 8.080 8.060 8.070 1,900,302 +0.00(+0.00%)
Oct 13, 2021 8.060 8.070 8.050 8.070 2,813,046 -0.01(-0.12%)
Oct 12, 2021 8.050 8.090 8.040 8.080 4,507,808 +0.01(+0.12%)
Oct 11, 2021 7.930 8.100 7.900 8.070 32,295,012 +3.46(+75.05%)
Oct 08, 2021 4.510 4.726 4.490 4.610 63,175 +0.10(+2.22%)
Oct 07, 2021 4.670 4.710 4.490 4.510 82,283 -0.16(-3.43%)
Oct 06, 2021 4.540 4.700 4.480 4.670 100,169 +0.12(+2.64%)
Oct 05, 2021 4.660 4.930 4.510 4.550 109,432 -0.10(-2.15%)
Oct 04, 2021 4.720 4.770 4.600 4.650 87,522 -0.11(-2.31%)
Oct 01, 2021 4.890 4.890 4.680 4.760 62,638 -0.15(-3.05%)
Sep 30, 2021 4.900 4.910 4.770 4.910 45,089 +0.04(+0.82%)
Sep 29, 2021 5.150 5.160 4.860 4.870 111,541 -0.29(-5.62%)
Sep 28, 2021 5.140 5.200 5.010 5.160 193,789 -0.02(-0.39%)
Sep 27, 2021 4.840 5.235 4.720 5.180 387,367 +0.30(+6.15%)
Sep 24, 2021 4.810 4.960 4.768 4.880 72,707 +0.02(+0.41%)
Sep 23, 2021 4.830 4.890 4.740 4.860 71,301 +0.08(+1.67%)
Sep 22, 2021 4.900 4.900 4.760 4.780 106,701 -0.10(-2.05%)
Sep 21, 2021 4.870 4.970 4.750 4.880 168,576 +0.08(+1.67%)
Sep 20, 2021 4.920 4.940 4.830 4.800 164,449 -0.25(-4.95%)
Sep 17, 2021 4.710 5.050 4.520 5.050 417,334 +0.30(+6.32%)
Sep 16, 2021 4.620 4.750 4.500 4.750 156,402 +0.10(+2.15%)
Sep 15, 2021 4.530 4.780 4.510 4.650 316,208 +0.10(+2.20%)
Sep 14, 2021 4.550 4.600 4.490 4.550 202,100 -0.01(-0.22%)
Sep 13, 2021 4.610 4.670 4.490 4.560 140,533 +0.01(+0.22%)
Sep 10, 2021 4.560 4.670 4.460 4.550 135,374 -0.01(-0.22%)
Sep 09, 2021 4.570 4.650 4.510 4.560 85,618 +0.00(+0.00%)
Sep 08, 2021 4.600 4.610 4.490 4.560 82,494 -0.04(-0.87%)
Sep 07, 2021 4.760 4.820 4.570 4.600 151,774 -0.15(-3.16%)
Sep 03, 2021 4.730 4.825 4.660 4.750 93,532 +0.02(+0.42%)
Sep 02, 2021 4.640 4.740 4.630 4.730 77,441 +0.08(+1.72%)
Sep 01, 2021 4.720 4.780 4.580 4.650 46,769 -0.06(-1.27%)
Aug 31, 2021 4.570 4.780 4.561 4.710 159,994 +0.18(+3.97%)
Aug 30, 2021 4.500 4.690 4.470 4.530 100,035 +0.05(+1.12%)
Aug 27, 2021 4.670 4.730 4.410 4.480 357,707 -0.22(-4.68%)
Aug 26, 2021 4.720 4.820 4.670 4.700 73,006 +0.03(+0.64%)
Aug 25, 2021 4.450 4.830 4.450 4.670 138,958 +0.19(+4.24%)
Aug 24, 2021 4.630 4.630 4.420 4.480 212,466 -0.15(-3.24%)
Aug 23, 2021 4.460 4.690 4.310 4.630 226,200 +0.29(+6.68%)
Aug 20, 2021 4.250 4.430 4.170 4.340 131,803 +0.08(+1.88%)
Aug 19, 2021 4.140 4.320 4.090 4.260 327,580 +0.06(+1.43%)
Aug 18, 2021 4.320 4.370 4.130 4.200 302,817 -0.12(-2.67%)
Aug 17, 2021 4.110 4.385 4.110 4.315 216,209 +0.16(+3.73%)
Aug 16, 2021 4.500 4.510 4.020 4.160 564,855 -0.34(-7.56%)
Aug 13, 2021 4.550 4.590 4.460 4.500 1,122,693 -0.04(-0.88%)
Aug 12, 2021 4.400 4.590 4.370 4.540 228,385 +0.09(+2.02%)
Aug 11, 2021 4.630 4.657 4.200 4.450 420,033 -0.15(-3.26%)
Aug 10, 2021 5.080 5.300 4.600 4.600 935,245 -0.50(-9.80%)
Aug 09, 2021 5.230 5.320 5.040 5.100 136,982 -0.17(-3.23%)
Aug 06, 2021 5.310 5.400 5.230 5.270 82,380 -0.08(-1.50%)
Aug 05, 2021 5.240 5.390 5.100 5.350 168,661 +0.11(+2.10%)
Aug 04, 2021 5.300 5.500 5.200 5.240 268,787 -0.05(-0.95%)
Aug 03, 2021 5.010 5.290 4.900 5.290 314,383 +0.29(+5.80%)
Aug 02, 2021 4.800 5.070 4.800 5.000 173,191 +0.22(+4.60%)
Jul 30, 2021 4.870 4.970 4.710 4.780 132,187 -0.13(-2.65%)
Jul 29, 2021 5.000 5.050 4.860 4.910 88,934 -0.06(-1.21%)
Jul 28, 2021 4.850 4.980 4.770 4.970 120,702 +0.17(+3.54%)
Jul 27, 2021 4.750 4.853 4.590 4.800 152,264 -0.01(-0.21%)
Jul 26, 2021 4.890 4.990 4.760 4.810 258,620 -0.13(-2.63%)
Jul 23, 2021 5.020 5.029 4.830 4.940 165,252 -0.08(-1.59%)
Jul 22, 2021 5.500 5.560 5.000 5.020 231,743 -0.10(-1.95%)
Jul 21, 2021 4.950 5.197 4.940 5.120 97,962 +0.15(+3.02%)
Jul 20, 2021 4.900 5.070 4.900 4.970 187,315 +0.02(+0.40%)
Jul 19, 2021 4.990 5.060 4.830 4.950 393,162 -0.13(-2.56%)
Jul 16, 2021 5.100 5.210 5.040 5.080 133,658 -0.05(-0.97%)
Jul 15, 2021 5.070 5.140 4.960 5.130 303,945 +0.00(+0.00%)
Jul 14, 2021 5.230 5.230 5.060 5.130 157,151 -0.08(-1.54%)
Jul 13, 2021 5.210 5.250 5.080 5.210 143,486 +0.01(+0.19%)
Jul 12, 2021 5.380 5.460 5.110 5.200 172,540 -0.16(-2.99%)
Jul 09, 2021 5.300 5.450 5.180 5.360 89,384 +0.12(+2.29%)
Jul 08, 2021 5.413 5.424 5.110 5.240 334,879 -0.30(-5.42%)
Jul 07, 2021 5.620 5.900 5.400 5.540 384,815 -0.07(-1.25%)
Jul 06, 2021 5.340 5.870 5.311 5.610 480,129 +0.24(+4.47%)
Jul 02, 2021 5.590 5.590 5.290 5.370 172,851 -0.21(-3.76%)
Jul 01, 2021 5.290 5.700 5.290 5.580 533,172 +0.30(+5.68%)
Jun 30, 2021 5.140 5.400 5.060 5.280 167,016 +0.14(+2.72%)
Jun 29, 2021 5.160 5.200 5.050 5.140 72,633 -0.05(-0.96%)
Jun 28, 2021 5.270 5.360 5.120 5.190 306,159 -0.04(-0.76%)
Jun 25, 2021 5.350 5.514 5.211 5.230 267,416 -0.12(-2.24%)
Jun 24, 2021 5.280 5.600 5.280 5.350 208,229 +0.01(+0.19%)
Jun 23, 2021 5.090 5.370 5.050 5.340 162,189 +0.29(+5.74%)
Jun 22, 2021 5.180 5.190 5.000 5.050 249,044 -0.15(-2.88%)
Jun 21, 2021 5.370 5.370 5.100 5.200 212,972 -0.18(-3.35%)
Jun 18, 2021 5.250 5.530 5.220 5.380 717,662 +0.19(+3.66%)
Jun 17, 2021 5.130 5.350 5.090 5.190 324,954 -0.01(-0.19%)
Jun 16, 2021 5.010 5.240 5.010 5.200 231,927 +0.19(+3.79%)
Jun 15, 2021 5.040 5.090 4.860 5.010 320,176 -0.05(-0.99%)
Jun 14, 2021 5.100 5.230 5.060 5.060 148,843 -0.03(-0.59%)
Jun 11, 2021 5.150 5.320 5.080 5.090 226,466 -0.06(-1.17%)
Jun 10, 2021 4.990 5.250 4.920 5.150 569,663 +0.28(+5.75%)
Jun 09, 2021 4.950 5.090 4.840 4.870 1,135,997 -0.03(-0.61%)
Jun 08, 2021 5.030 5.090 4.870 4.900 209,203 -0.10(-2.00%)
Jun 07, 2021 5.170 5.200 4.950 5.000 396,616 -0.14(-2.72%)
Jun 04, 2021 5.120 5.250 5.110 5.140 163,108 +0.02(+0.39%)
Jun 03, 2021 5.200 5.600 5.060 5.120 614,306 -0.09(-1.73%)
Jun 02, 2021 5.220 5.350 5.125 5.210 561,465 -0.03(-0.57%)
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.