Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Jul 30, 2021 4.870 4.970 4.710 4.780 132,187 -0.13(-2.65%)
Jul 29, 2021 5.000 5.050 4.860 4.910 88,934 -0.06(-1.21%)
Jul 28, 2021 4.850 4.980 4.770 4.970 120,702 +0.17(+3.54%)
Jul 27, 2021 4.750 4.853 4.590 4.800 152,264 -0.01(-0.21%)
Jul 26, 2021 4.890 4.990 4.760 4.810 258,620 -0.13(-2.63%)
Jul 23, 2021 5.020 5.029 4.830 4.940 165,252 -0.08(-1.59%)
Jul 22, 2021 5.500 5.560 5.000 5.020 231,743 -0.10(-1.95%)
Jul 21, 2021 4.950 5.197 4.940 5.120 97,962 +0.15(+3.02%)
Jul 20, 2021 4.900 5.070 4.900 4.970 187,315 +0.02(+0.40%)
Jul 19, 2021 4.990 5.060 4.830 4.950 393,162 -0.13(-2.56%)
Jul 16, 2021 5.100 5.210 5.040 5.080 133,658 -0.05(-0.97%)
Jul 15, 2021 5.070 5.140 4.960 5.130 303,945 +0.00(+0.00%)
Jul 14, 2021 5.230 5.230 5.060 5.130 157,151 -0.08(-1.54%)
Jul 13, 2021 5.210 5.250 5.080 5.210 143,486 +0.01(+0.19%)
Jul 12, 2021 5.380 5.460 5.110 5.200 172,540 -0.16(-2.99%)
Jul 09, 2021 5.300 5.450 5.180 5.360 89,384 +0.12(+2.29%)
Jul 08, 2021 5.413 5.424 5.110 5.240 334,879 -0.30(-5.42%)
Jul 07, 2021 5.620 5.900 5.400 5.540 384,815 -0.07(-1.25%)
Jul 06, 2021 5.340 5.870 5.311 5.610 480,129 +0.24(+4.47%)
Jul 02, 2021 5.590 5.590 5.290 5.370 172,851 -0.21(-3.76%)
Jul 01, 2021 5.290 5.700 5.290 5.580 533,172 +0.30(+5.68%)
Jun 30, 2021 5.140 5.400 5.060 5.280 167,016 +0.14(+2.72%)
Jun 29, 2021 5.160 5.200 5.050 5.140 72,633 -0.05(-0.96%)
Jun 28, 2021 5.270 5.360 5.120 5.190 306,159 -0.04(-0.76%)
Jun 25, 2021 5.350 5.514 5.211 5.230 267,416 -0.12(-2.24%)
Jun 24, 2021 5.280 5.600 5.280 5.350 208,229 +0.01(+0.19%)
Jun 23, 2021 5.090 5.370 5.050 5.340 162,189 +0.29(+5.74%)
Jun 22, 2021 5.180 5.190 5.000 5.050 249,044 -0.15(-2.88%)
Jun 21, 2021 5.370 5.370 5.100 5.200 212,972 -0.18(-3.35%)
Jun 18, 2021 5.250 5.530 5.220 5.380 717,662 +0.19(+3.66%)
Jun 17, 2021 5.130 5.350 5.090 5.190 324,954 -0.01(-0.19%)
Jun 16, 2021 5.010 5.240 5.010 5.200 231,927 +0.19(+3.79%)
Jun 15, 2021 5.040 5.090 4.860 5.010 320,176 -0.05(-0.99%)
Jun 14, 2021 5.100 5.230 5.060 5.060 148,843 -0.03(-0.59%)
Jun 11, 2021 5.150 5.320 5.080 5.090 226,466 -0.06(-1.17%)
Jun 10, 2021 4.990 5.250 4.920 5.150 569,663 +0.28(+5.75%)
Jun 09, 2021 4.950 5.090 4.840 4.870 1,135,997 -0.03(-0.61%)
Jun 08, 2021 5.030 5.090 4.870 4.900 209,203 -0.10(-2.00%)
Jun 07, 2021 5.170 5.200 4.950 5.000 396,616 -0.14(-2.72%)
Jun 04, 2021 5.120 5.250 5.110 5.140 163,108 +0.02(+0.39%)
Jun 03, 2021 5.200 5.600 5.060 5.120 614,306 -0.09(-1.73%)
Jun 02, 2021 5.220 5.350 5.125 5.210 561,465 -0.03(-0.57%)
Jun 01, 2021 5.520 5.530 5.110 5.240 250,564 -0.29(-5.24%)
May 28, 2021 5.050 5.560 5.013 5.530 369,629 +0.47(+9.29%)
May 27, 2021 5.080 5.240 5.010 5.060 147,128 +0.01(+0.20%)
May 26, 2021 5.000 5.210 4.950 5.050 292,478 +0.06(+1.20%)
May 25, 2021 5.120 5.180 4.950 4.990 125,414 -0.10(-1.96%)
May 24, 2021 5.230 5.240 5.080 5.090 186,783 -0.13(-2.49%)
May 21, 2021 5.280 5.365 5.150 5.220 578,508 +0.00(+0.00%)
May 20, 2021 5.030 5.295 5.000 5.220 204,082 +0.21(+4.19%)
May 19, 2021 5.130 5.130 4.920 5.010 154,143 -0.09(-1.76%)
May 18, 2021 5.000 5.170 4.960 5.100 303,891 +0.15(+3.03%)
May 17, 2021 5.020 5.060 4.910 4.950 134,200 -0.14(-2.75%)
May 14, 2021 4.920 5.100 4.840 5.090 412,836 +0.19(+3.88%)
May 13, 2021 5.400 5.488 4.850 4.900 362,585 -0.44(-8.24%)
May 12, 2021 5.400 5.710 5.290 5.340 462,145 -0.08(-1.48%)
May 11, 2021 5.056 5.550 4.928 5.420 477,888 +0.47(+9.49%)
May 10, 2021 5.130 5.130 4.910 4.950 147,798 -0.20(-3.88%)
May 07, 2021 5.050 5.220 5.050 5.150 205,403 +0.13(+2.59%)
May 06, 2021 5.430 5.430 5.000 5.020 458,421 -0.41(-7.55%)
May 05, 2021 5.540 5.730 5.350 5.430 293,158 +0.00(+0.00%)
May 04, 2021 5.790 5.810 5.390 5.430 252,410 -0.44(-7.50%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.