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 (%)
Feb 26, 2021 4.730 4.990 4.560 4.750 847,400 +0.00(+0.00%)
Feb 25, 2021 4.630 5.440 4.630 4.750 4,909,673 +0.02(+0.42%)
Feb 24, 2021 5.170 5.420 4.700 4.730 528,495 -0.41(-7.98%)
Feb 23, 2021 5.530 5.600 5.070 5.140 519,798 -0.53(-9.35%)
Feb 22, 2021 5.730 5.970 5.630 5.670 324,297 -0.20(-3.41%)
Feb 19, 2021 5.820 5.920 5.690 5.870 211,400 +0.11(+1.91%)
Feb 18, 2021 5.880 6.100 5.700 5.760 315,552 -0.13(-2.21%)
Feb 17, 2021 5.760 5.960 5.430 5.890 1,016,976 -0.16(-2.64%)
Feb 16, 2021 5.860 6.060 5.700 6.050 1,202,952 +0.13(+2.20%)
Feb 12, 2021 6.110 6.150 5.850 5.920 326,800 -0.25(-4.05%)
Feb 11, 2021 6.240 6.400 5.920 6.170 439,627 -0.07(-1.12%)
Feb 10, 2021 6.290 6.460 5.830 6.240 556,745 -0.11(-1.73%)
Feb 09, 2021 6.110 6.600 5.880 6.350 974,310 +0.21(+3.42%)
Feb 08, 2021 6.000 6.140 5.780 6.140 819,363 +0.14(+2.33%)
Feb 05, 2021 6.200 6.440 5.870 6.000 973,900 -0.07(-1.15%)
Feb 04, 2021 5.590 6.390 5.500 6.070 1,805,847 +0.65(+11.99%)
Feb 03, 2021 5.620 5.760 5.270 5.420 1,724,355 -0.29(-5.08%)
Feb 02, 2021 6.860 6.930 5.430 5.710 2,670,340 -1.08(-15.91%)
Feb 01, 2021 6.660 9.150 6.250 6.790 7,049,895 +0.88(+14.89%)
Jan 29, 2021 5.510 5.910 5.375 5.910 1,395,400 +0.54(+10.06%)
Jan 28, 2021 5.730 5.730 5.150 5.370 820,982 -0.17(-3.07%)
Jan 27, 2021 5.820 5.940 5.390 5.540 894,501 -0.08(-1.42%)
Jan 26, 2021 5.540 5.850 5.130 5.620 1,905,924 +0.54(+10.63%)
Jan 25, 2021 5.000 5.250 4.810 5.080 707,623 +0.36(+7.63%)
Jan 22, 2021 4.550 4.770 4.460 4.720 163,400 +0.21(+4.66%)
Jan 21, 2021 4.630 4.630 4.450 4.510 91,978 -0.08(-1.74%)
Jan 20, 2021 4.590 4.670 4.380 4.590 153,021 +0.07(+1.55%)
Jan 19, 2021 4.490 4.730 4.490 4.520 134,770 +0.06(+1.35%)
Jan 15, 2021 4.500 4.723 4.350 4.460 100,200 -0.07(-1.55%)
Jan 14, 2021 4.580 4.660 4.460 4.530 118,890 +0.07(+1.57%)
Jan 13, 2021 4.570 4.680 4.330 4.460 129,013 -0.10(-2.19%)
Jan 12, 2021 4.680 4.810 4.500 4.560 102,381 -0.11(-2.36%)
Jan 11, 2021 4.600 4.820 4.550 4.670 97,941 +0.01(+0.21%)
Jan 08, 2021 4.840 4.990 4.580 4.660 204,500 -0.13(-2.71%)
Jan 07, 2021 4.550 4.860 4.550 4.790 418,382 +0.22(+4.81%)
Jan 06, 2021 4.700 4.860 4.550 4.570 176,488 -0.06(-1.30%)
Jan 05, 2021 4.530 4.730 4.460 4.630 126,080 +0.15(+3.35%)
Jan 04, 2021 4.390 4.530 4.230 4.480 84,671 +0.15(+3.46%)
Dec 31, 2020 4.330 4.330 4.330 153,251 -0.20(-4.42%)
Dec 30, 2020 4.180 4.550 4.110 4.530 153,251 +0.38(+9.16%)
Dec 29, 2020 4.260 4.340 4.110 4.150 137,310 -0.16(-3.71%)
Dec 28, 2020 4.620 4.620 4.280 4.310 154,994 -0.27(-5.90%)
Dec 24, 2020 4.610 4.720 4.450 4.580 68,700 +0.00(+0.00%)
Dec 23, 2020 4.730 4.916 4.500 4.580 136,085 -0.13(-2.76%)
Dec 22, 2020 4.960 5.000 4.700 4.710 179,958 -0.22(-4.46%)
Dec 21, 2020 4.940 4.980 4.750 4.930 163,372 -0.10(-1.99%)
Dec 18, 2020 5.150 5.230 4.940 5.030 137,500 -0.08(-1.57%)
Dec 17, 2020 5.180 5.300 5.100 5.110 85,506 -0.01(-0.20%)
Dec 16, 2020 5.020 5.400 5.000 5.120 256,255 +0.10(+1.99%)
Dec 15, 2020 4.890 5.080 4.805 5.020 219,088 +0.20(+4.15%)
Dec 14, 2020 4.860 4.990 4.770 4.820 124,398 -0.04(-0.82%)
Dec 11, 2020 4.950 5.050 4.800 4.860 120,200 -0.07(-1.42%)
Dec 10, 2020 4.970 5.180 4.890 4.930 653,769 -0.03(-0.60%)
Dec 09, 2020 4.980 5.090 4.830 4.960 161,645 +0.01(+0.20%)
Dec 08, 2020 4.820 4.980 4.700 4.950 252,888 +0.07(+1.43%)
Dec 07, 2020 4.890 5.130 4.830 4.880 189,537 -0.01(-0.20%)
Dec 04, 2020 4.850 4.950 4.760 4.890 198,000 +0.09(+1.87%)
Dec 03, 2020 4.800 4.900 4.780 4.800 146,520 +0.03(+0.63%)
Dec 02, 2020 4.400 4.850 4.320 4.770 391,445 +0.36(+8.16%)
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.