ADMS stock price (quote)

$5.88 -0.34% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ADMS stock was $5.88. This is 0.34% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 4.48% from a day low at $5.80 to a day high of $6.06.

Quick summary:

  • 30 day high of the ADMS stock price was $6.06 and low was $3.47.
  • 90 day high was $7.45 and low was $3.47.
  • 52 week high for Adamas Pharmaceuticals - $12.57 and low - $3.35.
Friday January 17, 2020 Change -0.34% Price $5.88
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Adamas Pharmaceuticals prices

Date Open High Low Close Volume
2020-01-17 $5.94 $6.06 $5.80 $5.88 450849
2020-01-16 $5.74 $5.92 $5.64 $5.90 340593
2020-01-15 $5.43 $5.77 $5.43 $5.70 398319
2020-01-14 $5.49 $5.59 $5.23 $5.45 539450
2020-01-13 $5.19 $5.56 $5.01 $5.50 806685
2020-01-10 $5.40 $5.60 $5.17 $5.19 1125121
2020-01-09 $5.19 $5.60 $5.15 $5.55 1351165
2020-01-08 $4.26 $5.19 $4.25 $5.11 2900219
2020-01-07 $4.14 $4.30 $4.08 $4.16 316900
2020-01-06 $4.10 $4.19 $3.97 $4.14 462820
2020-01-03 $4.02 $4.20 $4.00 $4.10 554216
2020-01-02 $4.16 $4.30 $3.88 $4.08 1255336
2019-12-31 $3.63 $3.85 $3.63 $3.79 583910
2019-12-30 $3.80 $3.87 $3.64 $3.67 569906
2019-12-27 $3.90 $3.95 $3.76 $3.85 573966
2019-12-26 $3.78 $4.09 $3.67 $3.93 924429
2019-12-24 $3.67 $3.80 $3.65 $3.74 560677
2019-12-23 $3.70 $3.88 $3.62 $3.65 541718
2019-12-20 $3.72 $3.80 $3.47 $3.71 1830877
2019-12-19 $3.67 $3.76 $3.58 $3.69 837327
2019-12-18 $4.01 $4.05 $3.61 $3.67 2409466
2019-12-17 $5.75 $6.33 $3.80 $4.14 5267729
2019-12-16 $6.78 $7.45 $6.75 $7.30 988778
2019-12-13 $6.47 $6.70 $6.38 $6.66 594282
2019-12-12 $6.19 $6.54 $6.16 $6.49 431412
2019-12-11 $6.50 $6.66 $6.21 $6.25 390869
2019-12-10 $6.63 $6.76 $6.44 $6.53 431860
2019-12-09 $6.53 $6.88 $6.45 $6.62 421910
2019-12-06 $6.65 $6.72 $6.39 $6.48 485816
2019-12-05 $6.45 $6.65 $6.39 $6.52 387775
2019-12-04 $6.22 $6.72 $6.15 $6.40 617272
2019-12-03 $6.21 $6.59 $6.09 $6.51 483186
2019-12-02 $6.03 $6.19 $5.84 $6.15 794976
2019-11-29 $5.67 $6.08 $5.67 $5.95 365650
2019-11-27 $5.52 $5.83 $5.52 $5.62 508655
2019-11-26 $5.50 $5.76 $5.45 $5.50 562112
2019-11-25 $5.60 $5.64 $5.47 $5.50 370018
2019-11-22 $5.53 $5.61 $5.47 $5.54 252904
2019-11-21 $5.30 $5.51 $5.19 $5.47 176867
2019-11-20 $5.42 $5.61 $5.30 $5.32 339852
2019-11-19 $5.52 $5.72 $5.36 $5.44 227061
2019-11-18 $5.55 $5.60 $5.30 $5.52 312619
2019-11-15 $5.60 $5.66 $5.44 $5.55 269511
2019-11-14 $5.60 $5.71 $5.46 $5.60 455134
2019-11-13 $5.39 $5.68 $5.31 $5.60 295543
2019-11-12 $5.38 $5.49 $5.24 $5.41 305580
2019-11-11 $5.60 $5.62 $5.30 $5.39 470338
2019-11-08 $3.65 $5.68 $3.65 $5.63 1119239
2019-11-07 $4.50 $4.73 $4.44 $4.70 462774
2019-11-06 $4.32 $4.50 $4.24 $4.46 173014
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT