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 (%)
Dec 31, 2019 3.630 3.850 3.630 3.790 585,100 +0.12(+3.27%)
Dec 30, 2019 3.800 3.870 3.640 3.670 569,906 -0.18(-4.68%)
Dec 27, 2019 3.900 3.950 3.760 3.850 576,500 -0.08(-2.04%)
Dec 26, 2019 3.780 4.090 3.670 3.930 924,429 +0.19(+5.08%)
Dec 24, 2019 3.670 3.800 3.650 3.740 560,600 +0.09(+2.47%)
Dec 23, 2019 3.700 3.880 3.620 3.650 541,759 -0.06(-1.62%)
Dec 20, 2019 3.720 3.800 3.470 3.710 1,842,700 +0.02(+0.54%)
Dec 19, 2019 3.670 3.760 3.580 3.690 837,343 +0.02(+0.54%)
Dec 18, 2019 4.010 4.050 3.610 3.670 2,410,255 -0.47(-11.35%)
Dec 17, 2019 5.750 6.330 3.800 4.140 5,273,142 -3.16(-43.29%)
Dec 16, 2019 6.780 7.450 6.750 7.300 992,458 +0.64(+9.69%)
Dec 13, 2019 6.470 6.700 6.384 6.655 594,700 +0.17(+2.54%)
Dec 12, 2019 6.190 6.540 6.160 6.490 431,513 +0.24(+3.84%)
Dec 11, 2019 6.500 6.660 6.210 6.250 390,869 -0.28(-4.29%)
Dec 10, 2019 6.630 6.760 6.440 6.530 431,860 -0.09(-1.36%)
Dec 09, 2019 6.530 6.880 6.450 6.620 421,911 +0.15(+2.24%)
Dec 06, 2019 6.650 6.720 6.385 6.475 485,900 -0.04(-0.69%)
Dec 05, 2019 6.450 6.650 6.389 6.520 387,775 +0.12(+1.87%)
Dec 04, 2019 6.220 6.720 6.150 6.400 617,271 -0.11(-1.69%)
Dec 03, 2019 6.210 6.590 6.090 6.510 483,186 +0.36(+5.85%)
Dec 02, 2019 6.030 6.190 5.840 6.150 794,976 +0.20(+3.36%)
Nov 29, 2019 5.670 6.080 5.670 5.950 365,600 +0.33(+5.87%)
Nov 27, 2019 5.520 5.832 5.520 5.620 508,600 +0.12(+2.18%)
Nov 26, 2019 5.500 5.760 5.450 5.500 562,112 +0.00(+0.00%)
Nov 25, 2019 5.600 5.635 5.474 5.500 374,058 -0.04(-0.63%)
Nov 22, 2019 5.530 5.610 5.470 5.535 253,100 +0.07(+1.19%)
Nov 21, 2019 5.300 5.510 5.189 5.470 176,967 +0.15(+2.82%)
Nov 20, 2019 5.420 5.610 5.300 5.320 342,591 -0.12(-2.21%)
Nov 19, 2019 5.520 5.720 5.360 5.440 227,061 -0.08(-1.45%)
Nov 18, 2019 5.550 5.600 5.300 5.520 315,543 -0.03(-0.45%)
Nov 15, 2019 5.600 5.660 5.440 5.545 294,100 -0.05(-0.98%)
Nov 14, 2019 5.600 5.710 5.460 5.600 455,134 +0.00(+0.00%)
Nov 13, 2019 5.390 5.680 5.310 5.600 295,543 +0.19(+3.51%)
Nov 12, 2019 5.380 5.490 5.240 5.410 305,580 +0.02(+0.37%)
Nov 11, 2019 5.600 5.620 5.300 5.390 470,338 -0.24(-4.26%)
Nov 08, 2019 3.650 5.680 3.650 5.630 1,119,200 +0.93(+19.79%)
Nov 07, 2019 4.500 4.730 4.440 4.700 460,312 +0.24(+5.38%)
Nov 06, 2019 4.320 4.500 4.240 4.460 173,014 +0.14(+3.24%)
Nov 05, 2019 4.390 4.470 4.300 4.320 211,185 -0.05(-1.14%)
Nov 04, 2019 4.370 4.500 4.270 4.370 298,959 +0.03(+0.69%)
Nov 01, 2019 4.120 4.355 4.072 4.340 260,800 +0.23(+5.60%)
Oct 31, 2019 3.940 4.120 3.780 4.110 205,723 +0.17(+4.31%)
Oct 30, 2019 3.930 4.030 3.860 3.940 232,007 -0.01(-0.25%)
Oct 29, 2019 3.940 4.000 3.800 3.950 217,744 +0.01(+0.25%)
Oct 28, 2019 3.980 4.130 3.910 3.940 262,306 +0.01(+0.25%)
Oct 25, 2019 3.800 4.090 3.690 3.930 354,100 +0.10(+2.61%)
Oct 24, 2019 3.950 3.950 3.760 3.830 273,072 -0.07(-1.79%)
Oct 23, 2019 4.040 4.040 3.790 3.900 412,132 -0.14(-3.47%)
Oct 22, 2019 3.990 4.080 3.870 4.040 477,160 +0.04(+1.00%)
Oct 21, 2019 4.040 4.120 3.960 4.000 282,372 +0.02(+0.50%)
Oct 18, 2019 3.970 4.020 3.850 3.980 313,700 -0.02(-0.50%)
Oct 17, 2019 4.020 4.120 3.950 4.000 276,916 -0.02(-0.50%)
Oct 16, 2019 4.000 4.210 3.970 4.020 391,822 -0.01(-0.25%)
Oct 15, 2019 3.940 4.040 3.850 4.030 515,348 +0.13(+3.33%)
Oct 14, 2019 3.740 3.950 3.700 3.900 460,231 +0.14(+3.72%)
Oct 11, 2019 3.500 3.780 3.400 3.760 723,900 +0.32(+9.30%)
Oct 10, 2019 3.530 3.740 3.350 3.440 987,414 -0.23(-6.27%)
Oct 09, 2019 3.790 3.842 3.410 3.670 803,928 -0.08(-2.13%)
Oct 08, 2019 4.140 4.230 3.740 3.750 975,337 -0.45(-10.71%)
Oct 07, 2019 4.370 4.450 4.030 4.200 1,292,567 -0.25(-5.62%)
Oct 04, 2019 4.030 4.505 4.000 4.450 1,038,200 +0.42(+10.42%)
Oct 03, 2019 4.130 4.190 3.940 4.030 718,549 -0.10(-2.42%)
Oct 02, 2019 4.290 4.590 4.090 4.130 892,194 -0.25(-5.71%)
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.