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 31, 2019 4.530 4.770 4.460 4.700 298,700 +0.09(+1.95%)
May 30, 2019 4.770 4.840 4.550 4.610 555,812 -0.16(-3.35%)
May 29, 2019 4.750 4.810 4.590 4.770 428,633 -0.03(-0.63%)
May 28, 2019 4.950 4.990 4.560 4.800 1,254,647 -0.19(-3.81%)
May 24, 2019 5.100 5.150 4.930 4.990 488,000 -0.06(-1.19%)
May 23, 2019 5.220 5.280 4.980 5.050 814,882 -0.20(-3.81%)
May 22, 2019 5.450 5.510 5.230 5.250 386,942 -0.23(-4.20%)
May 21, 2019 5.460 5.510 5.270 5.480 441,325 +0.02(+0.37%)
May 20, 2019 5.700 5.700 5.400 5.460 413,910 -0.27(-4.71%)
May 17, 2019 5.900 5.980 5.650 5.730 289,500 -0.23(-3.86%)
May 16, 2019 5.740 6.410 5.740 5.960 1,262,252 +0.23(+4.01%)
May 15, 2019 5.470 5.780 5.375 5.730 383,710 +0.24(+4.37%)
May 14, 2019 5.520 5.590 5.390 5.490 561,222 +0.01(+0.18%)
May 13, 2019 5.480 5.560 5.420 5.480 499,850 -0.12(-2.14%)
May 10, 2019 6.080 6.080 5.360 5.600 1,318,400 -0.33(-5.56%)
May 09, 2019 5.900 6.060 5.850 5.930 479,665 -0.04(-0.67%)
May 08, 2019 6.150 6.160 5.960 5.970 297,651 -0.21(-3.40%)
May 07, 2019 6.220 6.290 6.040 6.180 353,705 -0.07(-1.12%)
May 06, 2019 6.250 6.400 6.190 6.250 224,204 -0.14(-2.19%)
May 03, 2019 6.270 6.500 6.270 6.390 242,300 +0.11(+1.75%)
May 02, 2019 6.310 6.383 6.160 6.280 224,695 -0.06(-0.95%)
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.