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 28, 2021 5.050 5.560 5.013 5.530 369,629 +0.47(+9.29%)
May 27, 2021 5.080 5.240 5.010 5.060 147,128 +0.01(+0.20%)
May 26, 2021 5.000 5.210 4.950 5.050 292,478 +0.06(+1.20%)
May 25, 2021 5.120 5.180 4.950 4.990 125,414 -0.10(-1.96%)
May 24, 2021 5.230 5.240 5.080 5.090 186,783 -0.13(-2.49%)
May 21, 2021 5.280 5.365 5.150 5.220 578,508 +0.00(+0.00%)
May 20, 2021 5.030 5.295 5.000 5.220 204,082 +0.21(+4.19%)
May 19, 2021 5.130 5.130 4.920 5.010 154,143 -0.09(-1.76%)
May 18, 2021 5.000 5.170 4.960 5.100 303,891 +0.15(+3.03%)
May 17, 2021 5.020 5.060 4.910 4.950 134,200 -0.14(-2.75%)
May 14, 2021 4.920 5.100 4.840 5.090 412,836 +0.19(+3.88%)
May 13, 2021 5.400 5.488 4.850 4.900 362,585 -0.44(-8.24%)
May 12, 2021 5.400 5.710 5.290 5.340 462,145 -0.08(-1.48%)
May 11, 2021 5.056 5.550 4.928 5.420 477,888 +0.47(+9.49%)
May 10, 2021 5.130 5.130 4.910 4.950 147,798 -0.20(-3.88%)
May 07, 2021 5.050 5.220 5.050 5.150 205,403 +0.13(+2.59%)
May 06, 2021 5.430 5.430 5.000 5.020 458,421 -0.41(-7.55%)
May 05, 2021 5.540 5.730 5.350 5.430 293,158 +0.00(+0.00%)
May 04, 2021 5.790 5.810 5.390 5.430 252,410 -0.44(-7.50%)
May 03, 2021 5.710 5.910 5.560 5.870 236,433 +0.23(+4.08%)
Apr 30, 2021 5.484 5.810 5.484 5.640 299,600 +0.02(+0.36%)
Apr 29, 2021 5.870 5.970 5.475 5.620 403,613 -0.22(-3.77%)
Apr 28, 2021 5.940 6.210 5.790 5.840 590,469 -0.12(-2.01%)
Apr 27, 2021 5.890 5.980 5.640 5.960 380,407 +0.11(+1.88%)
Apr 26, 2021 5.280 5.910 5.280 5.850 460,006 +0.40(+7.34%)
Apr 23, 2021 5.340 5.520 5.230 5.450 329,700 +0.11(+2.06%)
Apr 22, 2021 5.330 5.420 5.185 5.340 245,240 +0.01(+0.19%)
Apr 21, 2021 5.160 5.330 5.050 5.330 412,052 +0.17(+3.29%)
Apr 20, 2021 5.240 5.260 5.010 5.160 485,418 -0.14(-2.64%)
Apr 19, 2021 5.080 5.388 4.960 5.300 520,528 +0.21(+4.13%)
Apr 16, 2021 5.080 5.140 4.818 5.090 1,135,300 -0.01(-0.20%)
Apr 15, 2021 5.000 5.180 4.840 5.100 618,274 +0.16(+3.24%)
Apr 14, 2021 4.700 4.990 4.560 4.940 297,808 +0.22(+4.66%)
Apr 13, 2021 4.520 4.800 4.460 4.720 437,989 +0.20(+4.42%)
Apr 12, 2021 4.450 4.560 4.450 4.520 138,080 +0.00(+0.00%)
Apr 09, 2021 4.540 4.650 4.430 4.520 166,800 -0.07(-1.53%)
Apr 08, 2021 4.680 4.680 4.470 4.590 356,191 -0.08(-1.71%)
Apr 07, 2021 4.940 5.000 4.560 4.670 234,729 -0.27(-5.47%)
Apr 06, 2021 5.110 5.170 4.880 4.940 117,938 -0.24(-4.63%)
Apr 05, 2021 5.180 5.180 5.010 5.180 68,461 +0.03(+0.58%)
Apr 01, 2021 4.890 5.170 4.800 5.150 217,400 +0.35(+7.29%)
Mar 31, 2021 4.880 5.000 4.780 4.800 306,053 +0.00(+0.00%)
Mar 30, 2021 4.860 5.000 4.760 4.800 230,044 -0.05(-1.03%)
Mar 29, 2021 5.180 5.270 4.820 4.850 447,731 -0.27(-5.27%)
Mar 26, 2021 5.190 5.230 4.970 5.120 103,800 -0.07(-1.35%)
Mar 25, 2021 4.970 5.250 4.750 5.190 240,444 +0.17(+3.39%)
Mar 24, 2021 5.440 5.440 4.980 5.020 328,327 -0.24(-4.56%)
Mar 23, 2021 5.380 5.410 5.050 5.260 499,837 -0.18(-3.31%)
Mar 22, 2021 5.660 5.700 5.220 5.440 322,778 -0.19(-3.37%)
Mar 19, 2021 5.580 5.800 5.510 5.630 733,700 +0.10(+1.81%)
Mar 18, 2021 5.440 5.870 5.430 5.530 440,833 +0.03(+0.55%)
Mar 17, 2021 5.380 5.810 5.330 5.500 639,671 +0.11(+2.04%)
Mar 16, 2021 5.400 5.570 5.200 5.390 522,559 +0.15(+2.86%)
Mar 15, 2021 5.030 5.390 5.010 5.240 479,737 +0.23(+4.59%)
Mar 12, 2021 5.050 5.140 4.910 5.010 139,000 -0.09(-1.76%)
Mar 11, 2021 4.990 5.150 4.800 5.100 430,635 +0.25(+5.15%)
Mar 10, 2021 5.040 5.250 4.740 4.850 618,607 -0.17(-3.39%)
Mar 09, 2021 4.910 5.240 4.800 5.020 248,036 +0.19(+3.93%)
Mar 08, 2021 4.750 4.980 4.660 4.830 238,256 +0.09(+1.90%)
Mar 05, 2021 4.760 4.800 4.380 4.740 550,200 +0.04(+0.85%)
Mar 04, 2021 5.040 5.120 4.380 4.700 1,479,501 -0.43(-8.38%)
Mar 03, 2021 5.220 5.470 5.080 5.130 441,495 -0.13(-2.47%)
Mar 02, 2021 5.090 5.540 5.071 5.260 668,802 +0.23(+4.57%)
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.