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 (%)
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.