ADMS stock price (quote)

$5.44 -1.45% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ADMS stock was $5.44. This is 1.45% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 6.72% from a day low at $5.36 to a day high of $5.72.

Quick summary:

  • 30 day high of the ADMS stock price was $5.72 and low was $3.65.
  • 90 day high was $7.78 and low was $3.35.
  • 52 week high for Adamas Pharmaceuticals - $12.57 and low - $3.35.
Tuesday November 19, 2019 Change -1.45% Price $5.44
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

Historical Adamas Pharmaceuticals prices

Date Open High Low Close Volume
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
2019-11-05 $4.39 $4.47 $4.30 $4.32 211185
2019-11-04 $4.37 $4.50 $4.27 $4.37 298959
2019-11-01 $4.12 $4.36 $4.07 $4.34 260808
2019-10-31 $3.94 $4.12 $3.78 $4.11 205723
2019-10-30 $3.93 $4.03 $3.86 $3.94 232007
2019-10-29 $3.94 $4.00 $3.80 $3.95 217744
2019-10-28 $3.98 $4.13 $3.91 $3.94 262306
2019-10-25 $3.80 $4.09 $3.69 $3.93 354125
2019-10-24 $3.95 $3.95 $3.76 $3.83 273072
2019-10-23 $4.04 $4.04 $3.79 $3.90 412132
2019-10-22 $3.99 $4.08 $3.87 $4.04 477160
2019-10-21 $4.04 $4.12 $3.96 $4.00 282372
2019-10-18 $3.97 $4.02 $3.85 $3.98 313766
2019-10-17 $4.02 $4.12 $3.95 $4.00 276916
2019-10-16 $4.00 $4.21 $3.97 $4.02 391822
2019-10-15 $3.94 $4.04 $3.85 $4.03 515473
2019-10-14 $3.74 $3.95 $3.70 $3.90 460231
2019-10-11 $3.50 $3.78 $3.40 $3.76 723981
2019-10-10 $3.53 $3.74 $3.35 $3.44 987414
2019-10-09 $3.79 $3.84 $3.41 $3.67 803928
2019-10-08 $4.14 $4.23 $3.74 $3.75 975337
2019-10-07 $4.37 $4.45 $4.03 $4.20 1292567
2019-10-04 $4.03 $4.51 $4.00 $4.45 1038257
2019-10-03 $4.13 $4.19 $3.94 $4.03 718549
2019-10-02 $4.29 $4.59 $4.09 $4.13 892194
2019-10-01 $5.07 $5.07 $4.17 $4.38 1433424
2019-09-30 $6.23 $6.23 $4.85 $5.12 1623052
2019-09-27 $7.05 $7.11 $6.55 $6.67 374007
2019-09-26 $7.37 $7.50 $7.03 $7.05 441739
2019-09-25 $7.29 $7.67 $7.29 $7.38 560790
2019-09-24 $7.48 $7.60 $7.19 $7.30 996172
2019-09-23 $7.22 $7.78 $7.20 $7.46 1060221
2019-09-20 $6.74 $7.41 $6.74 $7.33 1426203
2019-09-19 $6.65 $7.16 $6.50 $6.75 1461589
2019-09-18 $6.30 $6.71 $6.25 $6.64 1030672
2019-09-17 $6.26 $6.48 $6.20 $6.30 1145401
2019-09-16 $6.33 $6.53 $6.19 $6.25 900777
2019-09-13 $6.30 $6.48 $6.00 $6.33 1285071
2019-09-12 $6.08 $6.28 $5.84 $6.24 430457
2019-09-11 $5.74 $6.15 $5.74 $6.08 274409
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!

Proudly made at

ROCKIT