Stronger Sell Today ADMS ranks #3789 as SELL CANDIDATE. Weaker Sell
Today ADMS ranks #3789 as SELL CANDIDATE.

ADMS stock Adamas Pharmaceuticals

ADMS stock
Adamas Pharmaceuticals

ADMS stock price (quote)

Tuesday, 22nd Jan 2019

Close price at the end of the last trading day (Tuesday, 22nd Jan 2019) of the ADMS stock was $8.67. This is 3.88% less than the trading day before Friday, 18th Jan 2019.

During day the stock fluctuated 4.57% from a day low at $8.54 to a day high of $8.93.

30 day high of the ADMS stock price was $10.65 and low was $7.46.
90 day high was $18.51 and low was $7.42.
52 week high for the Adamas Pharmaceuticals - $44.00 and low - $7.42.

Historical Adamas Pharmaceuticals prices

Date Open High Low Close Volume
2019-01-22 $8.92 $8.93 $8.54 $8.67 270191
2019-01-18 $8.94 $9.12 $8.74 $9.02 323563
2019-01-17 $8.56 $8.99 $8.44 $8.93 548108
2019-01-16 $8.74 $8.89 $8.55 $8.59 417948
2019-01-15 $8.81 $8.95 $8.53 $8.72 395146
2019-01-14 $9.11 $9.46 $8.73 $8.75 557348
2019-01-11 $9.30 $9.33 $9.06 $9.22 491906
2019-01-10 $9.35 $9.83 $9.12 $9.32 567783
2019-01-09 $9.54 $9.54 $9.20 $9.37 418216
2019-01-08 $9.78 $9.91 $9.41 $9.56 375854
2019-01-07 $10.00 $10.65 $9.38 $9.62 948958
2019-01-04 $9.35 $9.46 $8.91 $9.21 303862
2019-01-03 $9.00 $9.78 $8.92 $9.26 552084
2019-01-02 $8.36 $9.23 $8.22 $9.07 349670
2018-12-31 $8.45 $8.64 $8.25 $8.54 308341
2018-12-28 $8.48 $8.64 $8.16 $8.45 346539
2018-12-27 $8.16 $8.54 $7.87 $8.45 565454
2018-12-26 $7.83 $8.37 $7.71 $8.33 581757
2018-12-24 $7.82 $8.16 $7.46 $7.75 408305
2018-12-21 $7.84 $8.34 $7.48 $7.84 3092621
2018-12-20 $7.84 $7.97 $7.42 $7.78 711679
2018-12-19 $8.13 $8.50 $7.64 $7.86 961151
2018-12-18 $8.85 $8.98 $7.97 $8.10 940447
2018-12-17 $9.23 $9.42 $8.76 $8.78 661023
2018-12-14 $9.39 $9.76 $9.28 $9.30 594518
2018-12-13 $9.60 $9.78 $9.45 $9.48 369201
2018-12-12 $9.66 $9.87 $9.66 $9.69 339207
2018-12-11 $10.00 $10.00 $9.52 $9.55 296879
2018-12-10 $9.95 $10.06 $9.26 $9.81 385319
2018-12-07 $9.97 $10.20 $9.80 $9.98 378561
2018-12-06 $9.83 $10.08 $9.03 $10.01 975068
2018-12-04 $11.00 $11.01 $10.09 $10.14 574083
2018-12-03 $10.50 $11.42 $10.34 $11.07 533446
2018-11-30 $9.94 $10.33 $9.81 $10.24 297712
2018-11-29 $10.26 $10.38 $9.92 $9.95 326312
2018-11-28 $10.14 $10.29 $9.71 $10.29 479531
2018-11-27 $10.84 $10.92 $10.05 $10.12 390748
2018-11-26 $10.37 $11.00 $10.30 $10.97 364560
2018-11-23 $10.41 $10.76 $10.16 $10.26 247990
2018-11-21 $10.03 $10.62 $9.89 $10.51 399617
2018-11-20 $9.85 $10.21 $9.69 $9.88 646134
2018-11-19 $10.64 $10.75 $9.96 $10.07 603215
2018-11-16 $10.84 $11.00 $10.43 $10.82 696463
2018-11-15 $10.74 $11.23 $10.74 $10.84 376785
2018-11-14 $11.63 $11.94 $10.59 $10.86 696544
2018-11-13 $11.69 $12.25 $11.15 $11.52 1183408
2018-11-12 $11.84 $12.10 $11.44 $11.46 342948
2018-11-09 $13.25 $13.25 $11.76 $11.90 673799
2018-11-08 $13.05 $13.29 $12.75 $13.00 969859
2018-11-07 $12.18 $13.15 $11.83 $13.06 1033220

Proudly made at

Rise Vilnius
in partnership with
Barclays Bank