Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2020 5.100 5.240 4.950 5.140 206,300 +0.04(+0.78%)
Jan 30, 2020 5.250 5.360 5.060 5.100 203,169 -0.18(-3.41%)
Jan 29, 2020 5.320 5.430 5.250 5.280 202,642 -0.02(-0.38%)
Jan 28, 2020 5.330 5.460 5.190 5.300 215,165 +0.03(+0.57%)
Jan 27, 2020 5.130 5.520 5.050 5.270 266,222 -0.18(-3.30%)
Jan 24, 2020 6.010 6.015 5.380 5.450 284,000 -0.56(-9.32%)
Jan 23, 2020 5.850 6.060 5.700 6.010 394,402 +0.13(+2.21%)
Jan 22, 2020 6.020 6.030 5.750 5.880 319,469 -0.09(-1.51%)
Jan 21, 2020 5.880 6.130 5.750 5.970 358,766 +0.09(+1.53%)
Jan 17, 2020 5.940 6.060 5.800 5.880 450,800 -0.02(-0.34%)
Jan 16, 2020 5.740 5.920 5.640 5.900 340,593 +0.20(+3.51%)
Jan 15, 2020 5.430 5.768 5.430 5.700 398,319 +0.25(+4.59%)
Jan 14, 2020 5.490 5.590 5.230 5.450 539,450 -0.05(-0.91%)
Jan 13, 2020 5.190 5.560 5.010 5.500 845,319 +0.31(+5.97%)
Jan 10, 2020 5.400 5.600 5.170 5.190 1,125,100 -0.36(-6.49%)
Jan 09, 2020 5.190 5.600 5.150 5.550 1,351,153 +0.44(+8.61%)
Jan 08, 2020 4.260 5.190 4.250 5.110 2,893,313 +0.95(+22.84%)
Jan 07, 2020 4.140 4.300 4.080 4.160 316,900 +0.02(+0.48%)
Jan 06, 2020 4.100 4.190 3.970 4.140 463,197 +0.04(+0.98%)
Jan 03, 2020 4.020 4.200 4.000 4.100 554,600 +0.02(+0.49%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.