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 (%)
Dec 31, 2018 8.450 8.640 8.245 8.540 308,300 +0.09(+1.07%)
Dec 28, 2018 8.480 8.640 8.160 8.450 365,700 +0.00(+0.00%)
Dec 27, 2018 8.160 8.540 7.870 8.450 567,943 +0.12(+1.44%)
Dec 26, 2018 7.830 8.370 7.710 8.330 582,259 +0.58(+7.48%)
Dec 24, 2018 7.820 8.160 7.460 7.750 408,300 -0.09(-1.15%)
Dec 21, 2018 7.840 8.340 7.480 7.840 3,226,400 +0.06(+0.77%)
Dec 20, 2018 7.840 7.968 7.420 7.780 745,519 -0.08(-1.02%)
Dec 19, 2018 8.130 8.500 7.641 7.860 983,987 -0.24(-2.96%)
Dec 18, 2018 8.850 8.980 7.970 8.100 953,387 -0.68(-7.74%)
Dec 17, 2018 9.230 9.420 8.760 8.780 689,931 -0.52(-5.59%)
Dec 14, 2018 9.390 9.760 9.280 9.300 597,100 -0.18(-1.90%)
Dec 13, 2018 9.600 9.780 9.450 9.480 393,176 -0.21(-2.17%)
Dec 12, 2018 9.660 9.870 9.660 9.690 349,394 +0.14(+1.47%)
Dec 11, 2018 10.00 10.00 9.520 9.550 301,592 -0.26(-2.65%)
Dec 10, 2018 9.950 10.06 9.260 9.810 417,977 -0.17(-1.70%)
Dec 07, 2018 9.970 10.20 9.795 9.980 413,600 -0.03(-0.30%)
Dec 06, 2018 9.830 10.07 9.030 10.01 995,340 -0.13(-1.28%)
Dec 04, 2018 11.00 11.01 10.09 10.14 629,800 -0.93(-8.40%)
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.