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 (%)
Mar 29, 2019 7.260 7.310 7.060 7.110 352,500 -0.08(-1.11%)
Mar 28, 2019 7.210 7.340 7.160 7.190 305,536 -0.01(-0.14%)
Mar 27, 2019 7.480 7.500 7.120 7.200 348,318 -0.28(-3.74%)
Mar 26, 2019 7.330 7.510 7.330 7.480 246,132 +0.18(+2.47%)
Mar 25, 2019 7.650 7.650 7.260 7.300 385,846 -0.36(-4.70%)
Mar 22, 2019 7.950 7.990 7.660 7.660 293,200 -0.33(-4.13%)
Mar 21, 2019 7.920 8.090 7.890 7.990 269,938 -0.02(-0.25%)
Mar 20, 2019 7.990 8.250 7.900 8.010 397,633 +0.02(+0.25%)
Mar 19, 2019 7.850 8.040 7.810 7.990 314,105 +0.16(+2.04%)
Mar 18, 2019 7.830 7.950 7.700 7.830 286,189 +0.02(+0.26%)
Mar 15, 2019 7.890 8.240 7.790 7.810 749,400 -0.09(-1.14%)
Mar 14, 2019 7.510 7.950 7.430 7.900 482,500 +0.40(+5.33%)
Mar 13, 2019 7.790 7.820 7.480 7.500 633,103 -0.21(-2.72%)
Mar 12, 2019 7.560 7.800 7.520 7.710 427,652 +0.16(+2.12%)
Mar 11, 2019 7.760 7.820 7.460 7.550 589,198 -0.21(-2.71%)
Mar 08, 2019 7.850 7.990 7.640 7.760 577,400 -0.11(-1.40%)
Mar 07, 2019 7.810 8.000 7.570 7.870 1,600,106 +0.10(+1.29%)
Mar 06, 2019 8.330 8.550 7.600 7.770 3,163,024 -0.39(-4.78%)
Mar 05, 2019 8.700 9.050 8.110 8.160 5,210,673 -3.99(-32.84%)
Mar 04, 2019 12.00 12.57 11.66 12.15 883,391 +0.35(+2.97%)
Mar 01, 2019 11.40 11.80 11.07 11.80 508,300 +0.61(+5.45%)
Feb 28, 2019 11.00 11.23 10.87 11.19 187,478 +0.22(+2.01%)
Feb 27, 2019 11.00 11.26 10.88 10.97 191,482 -0.11(-0.99%)
Feb 26, 2019 11.48 11.48 10.98 11.08 224,222 -0.18(-1.60%)
Feb 25, 2019 11.32 11.47 11.12 11.26 309,424 +0.15(+1.35%)
Feb 22, 2019 11.00 11.14 10.88 11.11 190,200 +0.12(+1.09%)
Feb 21, 2019 11.27 11.78 10.81 10.99 484,351 -0.25(-2.22%)
Feb 20, 2019 10.70 11.25 10.70 11.24 640,050 +0.56(+5.24%)
Feb 19, 2019 10.69 10.78 10.22 10.68 594,624 +0.15(+1.42%)
Feb 15, 2019 10.00 10.59 9.920 10.53 632,000 +0.61(+6.15%)
Feb 14, 2019 9.280 9.980 9.160 9.920 515,883 +0.61(+6.55%)
Feb 13, 2019 9.140 9.690 9.100 9.310 445,257 +0.23(+2.53%)
Feb 12, 2019 9.040 9.250 9.000 9.080 472,848 +0.09(+1.00%)
Feb 11, 2019 9.060 9.120 8.790 8.990 379,776 +0.02(+0.22%)
Feb 08, 2019 8.950 9.120 8.900 8.970 283,900 +0.01(+0.11%)
Feb 07, 2019 9.000 9.140 8.790 8.960 412,235 -0.07(-0.78%)
Feb 06, 2019 9.350 9.350 8.850 9.030 355,696 -0.27(-2.90%)
Feb 05, 2019 8.920 9.370 8.920 9.300 803,334 +0.43(+4.85%)
Feb 04, 2019 9.060 9.220 8.600 8.870 833,396 -0.21(-2.31%)
Feb 01, 2019 8.990 9.220 8.720 9.080 342,800 +0.08(+0.89%)
Jan 31, 2019 8.910 9.090 8.800 9.000 530,530 +0.11(+1.24%)
Jan 30, 2019 8.450 9.020 8.370 8.890 443,597 +0.49(+5.77%)
Jan 29, 2019 8.550 8.870 8.250 8.405 399,655 -0.12(-1.47%)
Jan 28, 2019 8.650 8.650 8.260 8.530 274,239 -0.25(-2.85%)
Jan 25, 2019 8.730 8.790 8.270 8.780 408,600 +0.12(+1.39%)
Jan 24, 2019 8.590 8.800 8.340 8.660 369,436 +0.05(+0.58%)
Jan 23, 2019 8.710 8.890 8.480 8.610 270,611 -0.06(-0.69%)
Jan 22, 2019 8.920 8.930 8.540 8.670 271,291 -0.35(-3.88%)
Jan 18, 2019 8.940 9.120 8.740 9.020 324,200 +0.09(+1.01%)
Jan 17, 2019 8.560 8.990 8.440 8.930 548,384 +0.34(+3.96%)
Jan 16, 2019 8.740 8.890 8.550 8.590 418,199 -0.13(-1.49%)
Jan 15, 2019 8.810 8.950 8.530 8.720 395,151 -0.03(-0.34%)
Jan 14, 2019 9.110 9.460 8.730 8.750 558,513 -0.47(-5.10%)
Jan 11, 2019 9.300 9.330 9.060 9.220 493,200 -0.10(-1.07%)
Jan 10, 2019 9.350 9.830 9.120 9.320 568,255 -0.05(-0.53%)
Jan 09, 2019 9.540 9.540 9.200 9.370 418,622 -0.19(-1.99%)
Jan 08, 2019 9.780 9.911 9.410 9.560 377,467 -0.06(-0.62%)
Jan 07, 2019 10.00 10.65 9.380 9.620 950,363 +0.41(+4.45%)
Jan 04, 2019 9.350 9.460 8.910 9.210 324,000 -0.05(-0.54%)
Jan 03, 2019 9.000 9.780 8.920 9.260 567,217 +0.19(+2.09%)
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.