Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Adamas Pharma (NQ: ADMS )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	2.510	2.580	2.470	2.560	751,942	+0.05(+1.99%)
Jun 29, 2020	2.640	2.670	2.500	2.510	206,543	-0.09(-3.46%)
Jun 26, 2020	2.580	2.640	2.470	2.600	2,674,700	-0.02(-0.76%)
Jun 25, 2020	2.560	2.630	2.430	2.620	701,123	+0.05(+1.95%)
Jun 24, 2020	2.700	2.750	2.510	2.570	580,170	-0.14(-5.17%)
Jun 23, 2020	2.770	2.800	2.677	2.710	345,265	-0.03(-1.09%)
Jun 22, 2020	2.830	2.830	2.660	2.740	289,731	-0.07(-2.49%)
Jun 19, 2020	2.690	2.920	2.650	2.810	570,200	+0.15(+5.64%)
Jun 18, 2020	2.650	2.870	2.610	2.660	694,200	-0.20(-6.99%)
Jun 17, 2020	2.940	2.980	2.850	2.860	324,098	-0.07(-2.39%)
Jun 16, 2020	2.870	2.940	2.800	2.930	267,832	+0.16(+5.78%)
Jun 15, 2020	2.710	2.880	2.700	2.770	379,891	-0.05(-1.77%)
Jun 12, 2020	2.730	2.830	2.650	2.820	444,200	+0.17(+6.42%)
Jun 11, 2020	2.710	2.790	2.600	2.650	759,250	-0.27(-9.25%)
Jun 10, 2020	3.180	3.190	2.890	2.920	779,302	-0.24(-7.59%)
Jun 09, 2020	3.170	3.220	3.000	3.160	535,182	-0.09(-2.77%)
Jun 08, 2020	3.000	3.260	2.970	3.250	809,421	+0.27(+9.06%)
Jun 05, 2020	3.000	3.050	2.710	2.980	1,721,800	+0.34(+12.88%)
Jun 04, 2020	2.780	2.830	2.610	2.640	1,503,176	-0.06(-2.22%)
Jun 03, 2020	2.780	2.850	2.680	2.700	373,800	-0.05(-1.82%)
Jun 02, 2020	2.710	2.810	2.650	2.750	213,121	+0.06(+2.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Adamas Pharma (NQ: ADMS )

Historical Prices