ADMSAdamas Pharma02/21/2020
LAST:

 5.790		CHANGE:
 0.11		OPEN:
5.700		HIGH:
5.830		ASK:
18.000		VOLUME:
295,100
CHANGE(%):
1.85		PREV:
5.685		LOW:
5.650		BID:
15.610		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/21/205.7005.8305.6505.790295,1000
02/20/205.5705.7705.4205.685210,2000
02/19/205.6205.7505.5605.590314,8000
02/18/205.6405.8005.5805.600288,1000
02/17/205.6105.6105.6105.61000
02/14/205.7105.7905.4755.610331,0000
02/13/205.9206.0205.7005.750174,6000
02/12/205.6706.0005.6005.955390,9000
02/11/205.5905.7005.5105.610197,9000
02/10/205.4605.6205.4605.540113,5000
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:130.36M
52wk range:3.35 - 12.57
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
COMP9,577-1741.79
DJI28,992-2280.78
SP5003,338-351.05
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,645241.48
BDI1,200494.26
HSI30,063-2530.83