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 (%)
Apr 30, 2019 6.410 6.500 6.290 6.320 185,695 -0.11(-1.71%)
Apr 29, 2019 6.450 6.530 6.400 6.430 151,435 -0.01(-0.16%)
Apr 26, 2019 6.270 6.470 6.230 6.440 174,400 +0.19(+3.04%)
Apr 25, 2019 6.220 6.280 6.110 6.250 176,786 -0.04(-0.64%)
Apr 24, 2019 6.390 6.440 6.160 6.290 173,949 -0.08(-1.26%)
Apr 23, 2019 6.250 6.430 6.170 6.370 208,601 +0.09(+1.43%)
Apr 22, 2019 6.270 6.320 6.150 6.280 185,474 +0.00(+0.00%)
Apr 18, 2019 6.400 6.510 6.260 6.280 269,100 -0.12(-1.88%)
Apr 17, 2019 6.570 6.570 6.270 6.400 286,751 -0.18(-2.74%)
Apr 16, 2019 6.440 6.730 6.410 6.580 374,523 +0.15(+2.33%)
Apr 15, 2019 6.500 6.540 6.215 6.430 335,983 -0.01(-0.16%)
Apr 12, 2019 6.710 6.710 6.370 6.440 607,900 -0.19(-2.87%)
Apr 11, 2019 6.740 6.890 6.625 6.630 487,266 -0.10(-1.49%)
Apr 10, 2019 6.620 6.730 6.470 6.730 437,091 +0.14(+2.12%)
Apr 09, 2019 6.790 6.960 6.570 6.590 450,194 -0.22(-3.23%)
Apr 08, 2019 6.760 6.960 6.680 6.810 342,294 +0.02(+0.29%)
Apr 05, 2019 6.930 7.038 6.770 6.790 498,100 -0.08(-1.16%)
Apr 04, 2019 6.910 7.050 6.850 6.870 762,077 -0.03(-0.43%)
Apr 03, 2019 7.100 7.110 6.810 6.900 733,421 -0.20(-2.82%)
Apr 02, 2019 7.270 7.310 7.090 7.100 763,118 -0.14(-1.93%)
Apr 01, 2019 7.150 7.290 7.150 7.240 314,156 +0.13(+1.83%)
Mar 29, 2019 7.260 7.310 7.060 7.110 352,500 -0.08(-1.11%)
Mar 28, 2019 7.210 7.340 7.160 7.190 305,536 -0.01(-0.14%)
Mar 27, 2019 7.480 7.500 7.120 7.200 348,318 -0.28(-3.74%)
Mar 26, 2019 7.330 7.510 7.330 7.480 246,132 +0.18(+2.47%)
Mar 25, 2019 7.650 7.650 7.260 7.300 385,846 -0.36(-4.70%)
Mar 22, 2019 7.950 7.990 7.660 7.660 293,200 -0.33(-4.13%)
Mar 21, 2019 7.920 8.090 7.890 7.990 269,938 -0.02(-0.25%)
Mar 20, 2019 7.990 8.250 7.900 8.010 397,633 +0.02(+0.25%)
Mar 19, 2019 7.850 8.040 7.810 7.990 314,105 +0.16(+2.04%)
Mar 18, 2019 7.830 7.950 7.700 7.830 286,189 +0.02(+0.26%)
Mar 15, 2019 7.890 8.240 7.790 7.810 749,400 -0.09(-1.14%)
Mar 14, 2019 7.510 7.950 7.430 7.900 482,500 +0.40(+5.33%)
Mar 13, 2019 7.790 7.820 7.480 7.500 633,103 -0.21(-2.72%)
Mar 12, 2019 7.560 7.800 7.520 7.710 427,652 +0.16(+2.12%)
Mar 11, 2019 7.760 7.820 7.460 7.550 589,198 -0.21(-2.71%)
Mar 08, 2019 7.850 7.990 7.640 7.760 577,400 -0.11(-1.40%)
Mar 07, 2019 7.810 8.000 7.570 7.870 1,600,106 +0.10(+1.29%)
Mar 06, 2019 8.330 8.550 7.600 7.770 3,163,024 -0.39(-4.78%)
Mar 05, 2019 8.700 9.050 8.110 8.160 5,210,673 -3.99(-32.84%)
Mar 04, 2019 12.00 12.57 11.66 12.15 883,391 +0.35(+2.97%)
Mar 01, 2019 11.40 11.80 11.07 11.80 508,300 +0.61(+5.45%)
Feb 28, 2019 11.00 11.23 10.87 11.19 187,478 +0.22(+2.01%)
Feb 27, 2019 11.00 11.26 10.88 10.97 191,482 -0.11(-0.99%)
Feb 26, 2019 11.48 11.48 10.98 11.08 224,222 -0.18(-1.60%)
Feb 25, 2019 11.32 11.47 11.12 11.26 309,424 +0.15(+1.35%)
Feb 22, 2019 11.00 11.14 10.88 11.11 190,200 +0.12(+1.09%)
Feb 21, 2019 11.27 11.78 10.81 10.99 484,351 -0.25(-2.22%)
Feb 20, 2019 10.70 11.25 10.70 11.24 640,050 +0.56(+5.24%)
Feb 19, 2019 10.69 10.78 10.22 10.68 594,624 +0.15(+1.42%)
Feb 15, 2019 10.00 10.59 9.920 10.53 632,000 +0.61(+6.15%)
Feb 14, 2019 9.280 9.980 9.160 9.920 515,883 +0.61(+6.55%)
Feb 13, 2019 9.140 9.690 9.100 9.310 445,257 +0.23(+2.53%)
Feb 12, 2019 9.040 9.250 9.000 9.080 472,848 +0.09(+1.00%)
Feb 11, 2019 9.060 9.120 8.790 8.990 379,776 +0.02(+0.22%)
Feb 08, 2019 8.950 9.120 8.900 8.970 283,900 +0.01(+0.11%)
Feb 07, 2019 9.000 9.140 8.790 8.960 412,235 -0.07(-0.78%)
Feb 06, 2019 9.350 9.350 8.850 9.030 355,696 -0.27(-2.90%)
Feb 05, 2019 8.920 9.370 8.920 9.300 803,334 +0.43(+4.85%)
Feb 04, 2019 9.060 9.220 8.600 8.870 833,396 -0.21(-2.31%)
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.