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 (%)
Oct 30, 2020 3.270 3.380 2.960 3.040 275,600 -0.24(-7.32%)
Oct 29, 2020 3.350 3.480 3.200 3.280 234,630 -0.03(-0.91%)
Oct 28, 2020 3.440 3.490 3.265 3.310 92,063 -0.16(-4.61%)
Oct 27, 2020 3.530 3.540 3.420 3.470 116,505 -0.02(-0.57%)
Oct 26, 2020 3.480 3.540 3.440 3.490 110,679 -0.06(-1.69%)
Oct 23, 2020 3.680 3.700 3.470 3.550 168,400 -0.13(-3.53%)
Oct 22, 2020 3.740 3.770 3.600 3.680 191,972 -0.05(-1.34%)
Oct 21, 2020 3.870 3.950 3.710 3.730 126,025 -0.17(-4.36%)
Oct 20, 2020 4.320 4.450 3.820 3.900 510,695 -0.37(-8.67%)
Oct 19, 2020 4.480 4.520 4.190 4.270 87,128 -0.17(-3.83%)
Oct 16, 2020 4.620 4.660 4.390 4.440 147,400 -0.18(-3.90%)
Oct 15, 2020 4.750 4.750 4.470 4.620 208,505 -0.17(-3.55%)
Oct 14, 2020 4.880 4.880 4.710 4.790 91,177 -0.08(-1.64%)
Oct 13, 2020 4.840 4.910 4.640 4.870 210,568 +0.02(+0.41%)
Oct 12, 2020 4.840 4.980 4.770 4.850 109,342 +0.03(+0.62%)
Oct 09, 2020 4.490 4.830 4.350 4.820 162,800 +0.35(+7.83%)
Oct 08, 2020 4.490 4.536 4.310 4.470 251,471 +0.02(+0.45%)
Oct 07, 2020 4.310 4.480 4.220 4.450 93,573 +0.17(+3.97%)
Oct 06, 2020 4.220 4.470 4.220 4.280 133,318 +0.10(+2.39%)
Oct 05, 2020 4.240 4.470 4.060 4.180 339,857 -0.01(-0.24%)
Oct 02, 2020 4.230 4.340 4.110 4.190 87,000 -0.09(-2.10%)
Oct 01, 2020 4.140 4.380 4.050 4.280 198,628 +0.16(+3.88%)
Sep 30, 2020 4.180 4.250 4.090 4.120 246,690 -0.01(-0.36%)
Sep 29, 2020 4.050 4.260 4.040 4.135 344,683 +0.09(+2.35%)
Sep 28, 2020 4.240 4.330 4.040 4.040 155,987 -0.19(-4.49%)
Sep 25, 2020 4.270 4.470 4.210 4.230 140,000 -0.07(-1.63%)
Sep 24, 2020 4.700 4.960 4.200 4.300 542,408 -0.45(-9.47%)
Sep 23, 2020 4.780 5.164 4.660 4.750 713,408 -0.01(-0.21%)
Sep 22, 2020 4.680 4.820 4.660 4.760 106,606 +0.03(+0.63%)
Sep 21, 2020 4.640 4.760 4.537 4.730 127,380 -0.03(-0.63%)
Sep 18, 2020 4.660 4.820 4.570 4.760 374,400 +0.15(+3.25%)
Sep 17, 2020 4.380 4.640 4.340 4.610 133,383 +0.17(+3.83%)
Sep 16, 2020 4.380 4.640 4.340 4.440 371,897 +0.13(+3.02%)
Sep 15, 2020 4.310 4.638 4.280 4.310 356,575 -0.03(-0.69%)
Sep 14, 2020 4.260 4.570 4.200 4.340 224,978 +0.04(+0.93%)
Sep 11, 2020 5.080 5.080 4.280 4.300 344,400 -0.76(-15.02%)
Sep 10, 2020 5.270 5.460 5.060 5.060 175,023 -0.17(-3.25%)
Sep 09, 2020 5.150 5.267 5.130 5.230 210,494 +0.11(+2.15%)
Sep 08, 2020 5.280 5.310 5.110 5.120 186,801 -0.25(-4.66%)
Sep 04, 2020 5.440 5.460 5.280 5.370 193,900 -0.06(-1.10%)
Sep 03, 2020 5.330 5.550 5.230 5.430 348,489 +0.15(+2.84%)
Sep 02, 2020 5.100 5.320 5.030 5.280 267,354 +0.16(+3.13%)
Sep 01, 2020 5.130 5.200 5.080 5.120 193,105 -0.06(-1.16%)
Aug 31, 2020 5.150 5.250 5.090 5.180 255,685 +0.06(+1.17%)
Aug 28, 2020 5.140 5.280 5.040 5.120 452,700 +0.07(+1.39%)
Aug 27, 2020 4.890 5.080 4.860 5.050 361,798 +0.19(+3.91%)
Aug 26, 2020 4.760 4.880 4.600 4.860 248,682 +0.06(+1.25%)
Aug 25, 2020 4.460 4.870 4.440 4.800 439,406 +0.32(+7.14%)
Aug 24, 2020 4.640 4.810 4.290 4.480 610,995 -0.03(-0.67%)
Aug 21, 2020 4.820 4.920 4.470 4.510 475,500 -0.36(-7.39%)
Aug 20, 2020 4.920 4.920 4.720 4.870 245,375 -0.10(-2.01%)
Aug 19, 2020 4.950 5.180 4.900 4.970 391,807 +0.06(+1.22%)
Aug 18, 2020 5.090 5.200 4.770 4.910 488,827 -0.14(-2.77%)
Aug 17, 2020 4.870 5.300 4.850 5.050 917,314 +0.25(+5.21%)
Aug 14, 2020 4.690 4.840 4.630 4.800 291,900 +0.08(+1.69%)
Aug 13, 2020 4.780 5.080 4.590 4.720 762,366 -0.03(-0.63%)
Aug 12, 2020 4.590 4.900 4.510 4.750 885,092 +0.16(+3.49%)
Aug 11, 2020 4.980 5.020 4.550 4.590 1,485,514 -0.39(-7.83%)
Aug 10, 2020 3.880 5.390 3.820 4.980 6,811,885 +1.20(+31.75%)
Aug 07, 2020 3.200 4.140 3.190 3.780 5,946,300 +1.17(+44.83%)
Aug 06, 2020 2.630 2.670 2.570 2.610 503,465 -0.03(-1.14%)
Aug 05, 2020 2.610 2.640 2.560 2.640 236,455 +0.06(+2.52%)
Aug 04, 2020 2.580 2.650 2.560 2.575 178,807 -0.01(-0.58%)
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.