Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 29, 2021 5.510 5.910 5.375 5.910 1,395,400 +0.54(+10.06%)
Jan 28, 2021 5.730 5.730 5.150 5.370 820,982 -0.17(-3.07%)
Jan 27, 2021 5.820 5.940 5.390 5.540 894,501 -0.08(-1.42%)
Jan 26, 2021 5.540 5.850 5.130 5.620 1,905,924 +0.54(+10.63%)
Jan 25, 2021 5.000 5.250 4.810 5.080 707,623 +0.36(+7.63%)
Jan 22, 2021 4.550 4.770 4.460 4.720 163,400 +0.21(+4.66%)
Jan 21, 2021 4.630 4.630 4.450 4.510 91,978 -0.08(-1.74%)
Jan 20, 2021 4.590 4.670 4.380 4.590 153,021 +0.07(+1.55%)
Jan 19, 2021 4.490 4.730 4.490 4.520 134,770 +0.06(+1.35%)
Jan 15, 2021 4.500 4.723 4.350 4.460 100,200 -0.07(-1.55%)
Jan 14, 2021 4.580 4.660 4.460 4.530 118,890 +0.07(+1.57%)
Jan 13, 2021 4.570 4.680 4.330 4.460 129,013 -0.10(-2.19%)
Jan 12, 2021 4.680 4.810 4.500 4.560 102,381 -0.11(-2.36%)
Jan 11, 2021 4.600 4.820 4.550 4.670 97,941 +0.01(+0.21%)
Jan 08, 2021 4.840 4.990 4.580 4.660 204,500 -0.13(-2.71%)
Jan 07, 2021 4.550 4.860 4.550 4.790 418,382 +0.22(+4.81%)
Jan 06, 2021 4.700 4.860 4.550 4.570 176,488 -0.06(-1.30%)
Jan 05, 2021 4.530 4.730 4.460 4.630 126,080 +0.15(+3.35%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.