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 (%)
Jul 31, 2020 2.560 2.560 2.440 2.480 172,500 -0.08(-3.13%)
Jul 30, 2020 2.480 2.580 2.430 2.560 107,891 +0.06(+2.40%)
Jul 29, 2020 2.540 2.570 2.480 2.500 141,524 -0.04(-1.57%)
Jul 28, 2020 2.540 2.560 2.495 2.540 318,070 +0.02(+0.79%)
Jul 27, 2020 2.600 2.620 2.505 2.520 278,299 -0.08(-3.08%)
Jul 24, 2020 2.600 2.630 2.480 2.600 309,100 -0.01(-0.38%)
Jul 23, 2020 2.700 2.705 2.600 2.610 264,707 -0.08(-2.97%)
Jul 22, 2020 2.600 2.710 2.600 2.690 171,946 +0.07(+2.67%)
Jul 21, 2020 2.600 2.690 2.580 2.620 295,933 +0.03(+1.16%)
Jul 20, 2020 2.650 2.690 2.550 2.590 295,984 -0.08(-3.00%)
Jul 17, 2020 2.730 2.760 2.640 2.670 148,600 -0.06(-2.20%)
Jul 16, 2020 2.660 2.740 2.580 2.730 166,733 +0.05(+1.87%)
Jul 15, 2020 2.730 2.820 2.630 2.680 258,625 +0.03(+1.13%)
Jul 14, 2020 2.640 2.710 2.580 2.650 130,884 +0.02(+0.76%)
Jul 13, 2020 2.680 2.800 2.630 2.630 199,819 -0.06(-2.23%)
Jul 10, 2020 2.540 2.707 2.490 2.690 163,300 +0.16(+6.32%)
Jul 09, 2020 2.570 2.580 2.450 2.530 304,870 -0.04(-1.56%)
Jul 08, 2020 2.580 2.620 2.530 2.570 111,408 +0.01(+0.39%)
Jul 07, 2020 2.620 2.650 2.530 2.560 180,255 -0.04(-1.54%)
Jul 06, 2020 2.610 2.690 2.550 2.600 218,519 +0.04(+1.56%)
Jul 02, 2020 2.750 2.762 2.560 2.560 402,400 -0.16(-5.88%)
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.