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 (%)
Apr 30, 2020 3.400 3.430 3.220 3.230 169,378 -0.17(-5.00%)
Apr 29, 2020 3.320 3.460 3.240 3.400 223,317 +0.20(+6.25%)
Apr 28, 2020 3.440 3.440 3.170 3.200 130,057 -0.12(-3.61%)
Apr 27, 2020 3.370 3.490 3.230 3.320 267,228 +0.01(+0.30%)
Apr 24, 2020 3.320 3.390 3.220 3.310 108,800 +0.02(+0.61%)
Apr 23, 2020 3.450 3.460 3.240 3.290 163,297 -0.15(-4.36%)
Apr 22, 2020 3.410 3.475 3.310 3.440 164,147 +0.09(+2.69%)
Apr 21, 2020 3.470 3.540 3.210 3.350 272,923 -0.16(-4.56%)
Apr 20, 2020 3.370 3.680 3.370 3.510 384,876 +0.07(+2.03%)
Apr 17, 2020 3.110 3.500 3.080 3.440 383,100 +0.43(+14.29%)
Apr 16, 2020 3.430 3.500 2.960 3.010 408,403 -0.33(-9.88%)
Apr 15, 2020 3.190 3.380 3.070 3.340 614,499 +0.06(+1.83%)
Apr 14, 2020 3.120 3.350 3.040 3.280 652,642 +0.22(+7.19%)
Apr 13, 2020 3.330 3.410 2.850 3.060 278,117 +0.07(+2.34%)
Apr 09, 2020 3.150 3.243 2.840 2.990 233,000 -0.06(-1.97%)
Apr 08, 2020 2.860 3.070 2.800 3.050 413,785 +0.21(+7.39%)
Apr 07, 2020 2.900 2.950 2.660 2.840 358,744 -0.01(-0.35%)
Apr 06, 2020 2.650 2.890 2.620 2.850 290,208 +0.26(+10.04%)
Apr 03, 2020 2.630 2.690 2.490 2.590 315,100 -0.06(-2.26%)
Apr 02, 2020 2.670 2.730 2.540 2.650 155,854 -0.03(-1.12%)
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.