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, 2019 6.410 6.500 6.290 6.320 185,695 -0.11(-1.71%)
Apr 29, 2019 6.450 6.530 6.400 6.430 151,435 -0.01(-0.16%)
Apr 26, 2019 6.270 6.470 6.230 6.440 174,400 +0.19(+3.04%)
Apr 25, 2019 6.220 6.280 6.110 6.250 176,786 -0.04(-0.64%)
Apr 24, 2019 6.390 6.440 6.160 6.290 173,949 -0.08(-1.26%)
Apr 23, 2019 6.250 6.430 6.170 6.370 208,601 +0.09(+1.43%)
Apr 22, 2019 6.270 6.320 6.150 6.280 185,474 +0.00(+0.00%)
Apr 18, 2019 6.400 6.510 6.260 6.280 269,100 -0.12(-1.88%)
Apr 17, 2019 6.570 6.570 6.270 6.400 286,751 -0.18(-2.74%)
Apr 16, 2019 6.440 6.730 6.410 6.580 374,523 +0.15(+2.33%)
Apr 15, 2019 6.500 6.540 6.215 6.430 335,983 -0.01(-0.16%)
Apr 12, 2019 6.710 6.710 6.370 6.440 607,900 -0.19(-2.87%)
Apr 11, 2019 6.740 6.890 6.625 6.630 487,266 -0.10(-1.49%)
Apr 10, 2019 6.620 6.730 6.470 6.730 437,091 +0.14(+2.12%)
Apr 09, 2019 6.790 6.960 6.570 6.590 450,194 -0.22(-3.23%)
Apr 08, 2019 6.760 6.960 6.680 6.810 342,294 +0.02(+0.29%)
Apr 05, 2019 6.930 7.038 6.770 6.790 498,100 -0.08(-1.16%)
Apr 04, 2019 6.910 7.050 6.850 6.870 762,077 -0.03(-0.43%)
Apr 03, 2019 7.100 7.110 6.810 6.900 733,421 -0.20(-2.82%)
Apr 02, 2019 7.270 7.310 7.090 7.100 763,118 -0.14(-1.93%)
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.