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, 2021 5.484 5.810 5.484 5.640 299,600 +0.02(+0.36%)
Apr 29, 2021 5.870 5.970 5.475 5.620 403,613 -0.22(-3.77%)
Apr 28, 2021 5.940 6.210 5.790 5.840 590,469 -0.12(-2.01%)
Apr 27, 2021 5.890 5.980 5.640 5.960 380,407 +0.11(+1.88%)
Apr 26, 2021 5.280 5.910 5.280 5.850 460,006 +0.40(+7.34%)
Apr 23, 2021 5.340 5.520 5.230 5.450 329,700 +0.11(+2.06%)
Apr 22, 2021 5.330 5.420 5.185 5.340 245,240 +0.01(+0.19%)
Apr 21, 2021 5.160 5.330 5.050 5.330 412,052 +0.17(+3.29%)
Apr 20, 2021 5.240 5.260 5.010 5.160 485,418 -0.14(-2.64%)
Apr 19, 2021 5.080 5.388 4.960 5.300 520,528 +0.21(+4.13%)
Apr 16, 2021 5.080 5.140 4.818 5.090 1,135,300 -0.01(-0.20%)
Apr 15, 2021 5.000 5.180 4.840 5.100 618,274 +0.16(+3.24%)
Apr 14, 2021 4.700 4.990 4.560 4.940 297,808 +0.22(+4.66%)
Apr 13, 2021 4.520 4.800 4.460 4.720 437,989 +0.20(+4.42%)
Apr 12, 2021 4.450 4.560 4.450 4.520 138,080 +0.00(+0.00%)
Apr 09, 2021 4.540 4.650 4.430 4.520 166,800 -0.07(-1.53%)
Apr 08, 2021 4.680 4.680 4.470 4.590 356,191 -0.08(-1.71%)
Apr 07, 2021 4.940 5.000 4.560 4.670 234,729 -0.27(-5.47%)
Apr 06, 2021 5.110 5.170 4.880 4.940 117,938 -0.24(-4.63%)
Apr 05, 2021 5.180 5.180 5.010 5.180 68,461 +0.03(+0.58%)
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.