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 (%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.