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 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%)
May 01, 2020 3.150 3.210 2.980 3.180 219,400 -0.05(-1.55%)
Apr 30, 2020 3.400 3.430 3.220 3.230 169,378 -0.17(-5.00%)
Apr 29, 2020 3.320 3.460 3.240 3.400 223,317 +0.20(+6.25%)
Apr 28, 2020 3.440 3.440 3.170 3.200 130,057 -0.12(-3.61%)
Apr 27, 2020 3.370 3.490 3.230 3.320 267,228 +0.01(+0.30%)
Apr 24, 2020 3.320 3.390 3.220 3.310 108,800 +0.02(+0.61%)
Apr 23, 2020 3.450 3.460 3.240 3.290 163,297 -0.15(-4.36%)
Apr 22, 2020 3.410 3.475 3.310 3.440 164,147 +0.09(+2.69%)
Apr 21, 2020 3.470 3.540 3.210 3.350 272,923 -0.16(-4.56%)
Apr 20, 2020 3.370 3.680 3.370 3.510 384,876 +0.07(+2.03%)
Apr 17, 2020 3.110 3.500 3.080 3.440 383,100 +0.43(+14.29%)
Apr 16, 2020 3.430 3.500 2.960 3.010 408,403 -0.33(-9.88%)
Apr 15, 2020 3.190 3.380 3.070 3.340 614,499 +0.06(+1.83%)
Apr 14, 2020 3.120 3.350 3.040 3.280 652,642 +0.22(+7.19%)
Apr 13, 2020 3.330 3.410 2.850 3.060 278,117 +0.07(+2.34%)
Apr 09, 2020 3.150 3.243 2.840 2.990 233,000 -0.06(-1.97%)
Apr 08, 2020 2.860 3.070 2.800 3.050 413,785 +0.21(+7.39%)
Apr 07, 2020 2.900 2.950 2.660 2.840 358,744 -0.01(-0.35%)
Apr 06, 2020 2.650 2.890 2.620 2.850 290,208 +0.26(+10.04%)
Apr 03, 2020 2.630 2.690 2.490 2.590 315,100 -0.06(-2.26%)
Apr 02, 2020 2.670 2.730 2.540 2.650 155,854 -0.03(-1.12%)
Apr 01, 2020 2.860 2.860 2.550 2.680 421,096 -0.21(-7.27%)
Mar 31, 2020 2.750 2.980 2.700 2.890 231,867 +0.13(+4.71%)
Mar 30, 2020 2.710 2.770 2.400 2.760 323,682 +0.09(+3.37%)
Mar 27, 2020 2.790 2.810 2.550 2.670 168,500 -0.12(-4.30%)
Mar 26, 2020 2.730 2.910 2.670 2.790 290,655 +0.10(+3.72%)
Mar 25, 2020 2.610 2.800 2.550 2.690 439,036 +0.11(+4.26%)
Mar 24, 2020 2.770 2.830 2.499 2.580 200,399 +0.00(+0.00%)
Mar 23, 2020 2.390 2.660 2.310 2.580 195,261 +0.17(+7.05%)
Mar 20, 2020 2.430 2.540 2.140 2.410 334,300 -0.01(-0.41%)
Mar 19, 2020 1.950 2.480 1.950 2.420 302,545 +0.43(+21.61%)
Mar 18, 2020 2.170 2.280 1.900 1.990 291,603 -0.33(-14.22%)
Mar 17, 2020 2.150 2.400 2.020 2.320 308,816 +0.16(+7.41%)
Mar 16, 2020 2.570 2.690 2.000 2.160 455,062 -0.54(-20.00%)
Mar 13, 2020 3.050 3.100 2.570 2.700 442,100 -0.16(-5.59%)
Mar 12, 2020 2.830 3.080 2.735 2.860 389,189 -0.19(-6.23%)
Mar 11, 2020 3.130 3.180 2.930 3.050 358,664 -0.19(-5.86%)
Mar 10, 2020 3.500 3.560 3.070 3.240 390,095 -0.11(-3.28%)
Mar 09, 2020 3.590 3.670 3.330 3.350 357,840 -0.54(-13.88%)
Mar 06, 2020 3.840 3.960 3.680 3.890 332,700 +0.06(+1.57%)
Mar 05, 2020 4.140 4.220 3.750 3.830 528,008 -0.37(-8.70%)
Mar 04, 2020 4.100 4.370 3.990 4.195 1,493,174 +0.22(+5.40%)
Mar 03, 2020 4.290 4.430 3.850 3.980 642,820 -0.30(-6.90%)
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.