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 28, 2021 5.050 5.560 5.013 5.530 369,629 +0.47(+9.29%)
May 27, 2021 5.080 5.240 5.010 5.060 147,128 +0.01(+0.20%)
May 26, 2021 5.000 5.210 4.950 5.050 292,478 +0.06(+1.20%)
May 25, 2021 5.120 5.180 4.950 4.990 125,414 -0.10(-1.96%)
May 24, 2021 5.230 5.240 5.080 5.090 186,783 -0.13(-2.49%)
May 21, 2021 5.280 5.365 5.150 5.220 578,508 +0.00(+0.00%)
May 20, 2021 5.030 5.295 5.000 5.220 204,082 +0.21(+4.19%)
May 19, 2021 5.130 5.130 4.920 5.010 154,143 -0.09(-1.76%)
May 18, 2021 5.000 5.170 4.960 5.100 303,891 +0.15(+3.03%)
May 17, 2021 5.020 5.060 4.910 4.950 134,200 -0.14(-2.75%)
May 14, 2021 4.920 5.100 4.840 5.090 412,836 +0.19(+3.88%)
May 13, 2021 5.400 5.488 4.850 4.900 362,585 -0.44(-8.24%)
May 12, 2021 5.400 5.710 5.290 5.340 462,145 -0.08(-1.48%)
May 11, 2021 5.056 5.550 4.928 5.420 477,888 +0.47(+9.49%)
May 10, 2021 5.130 5.130 4.910 4.950 147,798 -0.20(-3.88%)
May 07, 2021 5.050 5.220 5.050 5.150 205,403 +0.13(+2.59%)
May 06, 2021 5.430 5.430 5.000 5.020 458,421 -0.41(-7.55%)
May 05, 2021 5.540 5.730 5.350 5.430 293,158 +0.00(+0.00%)
May 04, 2021 5.790 5.810 5.390 5.430 252,410 -0.44(-7.50%)
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.