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 (%)
Jul 31, 2020 2.560 2.560 2.440 2.480 172,500 -0.08(-3.13%)
Jul 30, 2020 2.480 2.580 2.430 2.560 107,891 +0.06(+2.40%)
Jul 29, 2020 2.540 2.570 2.480 2.500 141,524 -0.04(-1.57%)
Jul 28, 2020 2.540 2.560 2.495 2.540 318,070 +0.02(+0.79%)
Jul 27, 2020 2.600 2.620 2.505 2.520 278,299 -0.08(-3.08%)
Jul 24, 2020 2.600 2.630 2.480 2.600 309,100 -0.01(-0.38%)
Jul 23, 2020 2.700 2.705 2.600 2.610 264,707 -0.08(-2.97%)
Jul 22, 2020 2.600 2.710 2.600 2.690 171,946 +0.07(+2.67%)
Jul 21, 2020 2.600 2.690 2.580 2.620 295,933 +0.03(+1.16%)
Jul 20, 2020 2.650 2.690 2.550 2.590 295,984 -0.08(-3.00%)
Jul 17, 2020 2.730 2.760 2.640 2.670 148,600 -0.06(-2.20%)
Jul 16, 2020 2.660 2.740 2.580 2.730 166,733 +0.05(+1.87%)
Jul 15, 2020 2.730 2.820 2.630 2.680 258,625 +0.03(+1.13%)
Jul 14, 2020 2.640 2.710 2.580 2.650 130,884 +0.02(+0.76%)
Jul 13, 2020 2.680 2.800 2.630 2.630 199,819 -0.06(-2.23%)
Jul 10, 2020 2.540 2.707 2.490 2.690 163,300 +0.16(+6.32%)
Jul 09, 2020 2.570 2.580 2.450 2.530 304,870 -0.04(-1.56%)
Jul 08, 2020 2.580 2.620 2.530 2.570 111,408 +0.01(+0.39%)
Jul 07, 2020 2.620 2.650 2.530 2.560 180,255 -0.04(-1.54%)
Jul 06, 2020 2.610 2.690 2.550 2.600 218,519 +0.04(+1.56%)
Jul 02, 2020 2.750 2.762 2.560 2.560 402,400 -0.16(-5.88%)
Jul 01, 2020 2.560 2.750 2.540 2.720 330,647 +0.16(+6.25%)
Jun 30, 2020 2.510 2.580 2.470 2.560 751,942 +0.05(+1.99%)
Jun 29, 2020 2.640 2.670 2.500 2.510 206,543 -0.09(-3.46%)
Jun 26, 2020 2.580 2.640 2.470 2.600 2,674,700 -0.02(-0.76%)
Jun 25, 2020 2.560 2.630 2.430 2.620 701,123 +0.05(+1.95%)
Jun 24, 2020 2.700 2.750 2.510 2.570 580,170 -0.14(-5.17%)
Jun 23, 2020 2.770 2.800 2.677 2.710 345,265 -0.03(-1.09%)
Jun 22, 2020 2.830 2.830 2.660 2.740 289,731 -0.07(-2.49%)
Jun 19, 2020 2.690 2.920 2.650 2.810 570,200 +0.15(+5.64%)
Jun 18, 2020 2.650 2.870 2.610 2.660 694,200 -0.20(-6.99%)
Jun 17, 2020 2.940 2.980 2.850 2.860 324,098 -0.07(-2.39%)
Jun 16, 2020 2.870 2.940 2.800 2.930 267,832 +0.16(+5.78%)
Jun 15, 2020 2.710 2.880 2.700 2.770 379,891 -0.05(-1.77%)
Jun 12, 2020 2.730 2.830 2.650 2.820 444,200 +0.17(+6.42%)
Jun 11, 2020 2.710 2.790 2.600 2.650 759,250 -0.27(-9.25%)
Jun 10, 2020 3.180 3.190 2.890 2.920 779,302 -0.24(-7.59%)
Jun 09, 2020 3.170 3.220 3.000 3.160 535,182 -0.09(-2.77%)
Jun 08, 2020 3.000 3.260 2.970 3.250 809,421 +0.27(+9.06%)
Jun 05, 2020 3.000 3.050 2.710 2.980 1,721,800 +0.34(+12.88%)
Jun 04, 2020 2.780 2.830 2.610 2.640 1,503,176 -0.06(-2.22%)
Jun 03, 2020 2.780 2.850 2.680 2.700 373,800 -0.05(-1.82%)
Jun 02, 2020 2.710 2.810 2.650 2.750 213,121 +0.06(+2.23%)
Jun 01, 2020 2.750 2.820 2.690 2.690 324,885 -0.07(-2.54%)
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.