ADMSAdamas Pharma08/22/2019
LAST:

 6.130		CHANGE:
 0.01		OPEN:
6.210		HIGH:
6.420		ASK:
18.000		VOLUME:
180,200
CHANGE(%):
0.16		PREV:
6.140		LOW:
6.020		BID:
15.610		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
08/22/196.2106.4206.0206.130180,2000
08/21/196.2306.3806.1106.140162,3000
08/20/196.2306.3706.1006.180132,1000
08/19/196.5006.6606.1506.200203,1000
08/16/196.3406.7206.2506.420302,9000
08/15/196.0506.3205.9906.280452,7000
08/14/196.1306.2506.0196.060822,6000
08/13/196.4306.5906.1206.220226,1000
08/12/196.0606.5206.0606.400238,2000
08/09/196.1006.1204.8706.050948,8000
FUNDAMENTALS
Sector:
Industry:
P/E Ratio:N/A
PEG Ratio:N/A
EPS:N/A
DivYield:N/A
PtB:4.03
PtS:2373.51
EBITDA:N/A
Shares:22.51M
Market Cap:138.01M
52wk range:4.20 - 23.36
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
Purchase Intraday Historical Data
for this symbol from Jan 01, 2008
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
OPTIONS DATA DOWNLOAD
Download US Equity option chain data.
Options:
Format:
 
Root:
Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,991-290.36
DJI26,252500.19
SP5002,923-10.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,499-40.29
BDI1,200494.26
HSI30,063-2530.83