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 (%)
Aug 31, 2021 4.570 4.780 4.561 4.710 159,994 +0.18(+3.97%)
Aug 30, 2021 4.500 4.690 4.470 4.530 100,035 +0.05(+1.12%)
Aug 27, 2021 4.670 4.730 4.410 4.480 357,707 -0.22(-4.68%)
Aug 26, 2021 4.720 4.820 4.670 4.700 73,006 +0.03(+0.64%)
Aug 25, 2021 4.450 4.830 4.450 4.670 138,958 +0.19(+4.24%)
Aug 24, 2021 4.630 4.630 4.420 4.480 212,466 -0.15(-3.24%)
Aug 23, 2021 4.460 4.690 4.310 4.630 226,200 +0.29(+6.68%)
Aug 20, 2021 4.250 4.430 4.170 4.340 131,803 +0.08(+1.88%)
Aug 19, 2021 4.140 4.320 4.090 4.260 327,580 +0.06(+1.43%)
Aug 18, 2021 4.320 4.370 4.130 4.200 302,817 -0.12(-2.67%)
Aug 17, 2021 4.110 4.385 4.110 4.315 216,209 +0.16(+3.73%)
Aug 16, 2021 4.500 4.510 4.020 4.160 564,855 -0.34(-7.56%)
Aug 13, 2021 4.550 4.590 4.460 4.500 1,122,693 -0.04(-0.88%)
Aug 12, 2021 4.400 4.590 4.370 4.540 228,385 +0.09(+2.02%)
Aug 11, 2021 4.630 4.657 4.200 4.450 420,033 -0.15(-3.26%)
Aug 10, 2021 5.080 5.300 4.600 4.600 935,245 -0.50(-9.80%)
Aug 09, 2021 5.230 5.320 5.040 5.100 136,982 -0.17(-3.23%)
Aug 06, 2021 5.310 5.400 5.230 5.270 82,380 -0.08(-1.50%)
Aug 05, 2021 5.240 5.390 5.100 5.350 168,661 +0.11(+2.10%)
Aug 04, 2021 5.300 5.500 5.200 5.240 268,787 -0.05(-0.95%)
Aug 03, 2021 5.010 5.290 4.900 5.290 314,383 +0.29(+5.80%)
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.