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 (%)
Nov 30, 2020 4.470 4.570 4.460 4.530 168,089 +0.08(+1.80%)
Nov 27, 2020 4.370 4.545 4.330 4.450 119,800 +0.07(+1.60%)
Nov 25, 2020 4.300 4.440 4.225 4.380 100,000 +0.08(+1.86%)
Nov 24, 2020 4.350 4.390 4.110 4.300 121,346 +0.01(+0.23%)
Nov 23, 2020 4.360 4.464 4.210 4.290 71,015 -0.06(-1.38%)
Nov 20, 2020 4.300 4.485 4.178 4.350 105,300 +0.00(+0.00%)
Nov 19, 2020 4.190 4.400 4.108 4.350 135,483 +0.15(+3.57%)
Nov 18, 2020 4.310 4.310 4.090 4.200 114,340 -0.08(-1.87%)
Nov 17, 2020 4.170 4.340 4.010 4.280 172,679 +0.10(+2.39%)
Nov 16, 2020 4.030 4.240 3.890 4.180 237,469 +0.20(+5.03%)
Nov 13, 2020 3.790 4.042 3.790 3.980 126,100 +0.22(+5.85%)
Nov 12, 2020 3.520 3.770 3.520 3.760 115,747 +0.18(+5.03%)
Nov 11, 2020 3.640 3.770 3.460 3.580 265,433 -0.04(-1.10%)
Nov 10, 2020 3.420 3.640 3.360 3.620 153,421 +0.23(+6.78%)
Nov 09, 2020 3.520 3.670 3.380 3.390 140,437 -0.06(-1.74%)
Nov 06, 2020 3.910 3.930 3.350 3.450 185,900 -0.31(-8.24%)
Nov 05, 2020 3.580 3.800 3.430 3.760 297,741 +0.26(+7.43%)
Nov 04, 2020 3.520 3.670 3.450 3.500 293,858 +0.01(+0.29%)
Nov 03, 2020 3.450 3.530 3.270 3.490 193,298 +0.09(+2.65%)
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.