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 (%)
Jun 28, 2019 5.930 6.280 5.910 6.200 691,100 +0.27(+4.55%)
Jun 27, 2019 5.910 6.100 5.830 5.930 259,986 +0.04(+0.68%)
Jun 26, 2019 5.890 6.150 5.750 5.890 286,469 +0.02(+0.34%)
Jun 25, 2019 5.770 6.100 5.720 5.870 348,127 +0.02(+0.34%)
Jun 24, 2019 5.500 5.850 5.450 5.850 246,488 +0.35(+6.36%)
Jun 21, 2019 5.590 5.600 5.370 5.500 729,100 -0.09(-1.61%)
Jun 20, 2019 5.230 5.610 5.230 5.590 484,157 +0.43(+8.33%)
Jun 19, 2019 5.000 5.240 4.930 5.160 388,801 +0.19(+3.82%)
Jun 18, 2019 4.780 5.090 4.710 4.970 248,120 +0.20(+4.19%)
Jun 17, 2019 4.550 4.870 4.540 4.770 291,784 +0.23(+5.07%)
Jun 14, 2019 4.600 4.790 4.520 4.540 190,700 -0.06(-1.30%)
Jun 13, 2019 4.320 4.620 4.290 4.600 283,227 +0.29(+6.73%)
Jun 12, 2019 4.290 4.490 4.200 4.310 227,811 +0.02(+0.47%)
Jun 11, 2019 4.670 4.670 4.255 4.290 337,127 -0.32(-6.94%)
Jun 10, 2019 4.740 4.840 4.610 4.610 211,180 -0.06(-1.28%)
Jun 07, 2019 4.660 4.690 4.440 4.670 168,700 +0.02(+0.43%)
Jun 06, 2019 4.810 4.900 4.560 4.650 148,659 -0.15(-3.12%)
Jun 05, 2019 5.060 5.060 4.750 4.800 162,533 -0.25(-4.95%)
Jun 04, 2019 4.700 5.070 4.650 5.050 221,315 +0.39(+8.37%)
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.