VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ADMS stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ADMS stock price was $6.72 and low was $4.87.
  • 90 day high was $6.72 and low was $4.20.
  • 52 week high for Adamas Pharmaceuticals - $23.36 and low - $4.20.

Historical Adamas Pharmaceuticals prices

Date Open High Low Close Volume
2019-08-22 $6.21 $6.42 $6.02 $6.13 180292
2019-08-21 $6.23 $6.38 $6.11 $6.14 162378
2019-08-20 $6.23 $6.37 $6.10 $6.18 131406
2019-08-19 $6.50 $6.66 $6.15 $6.20 201707
2019-08-16 $6.34 $6.72 $6.25 $6.42 302897
2019-08-15 $6.05 $6.32 $5.99 $6.28 452700
2019-08-14 $6.13 $6.25 $6.02 $6.06 820767
2019-08-13 $6.43 $6.59 $6.12 $6.22 226134
2019-08-12 $6.06 $6.52 $6.06 $6.40 237816
2019-08-09 $6.10 $6.12 $4.87 $6.05 943242
2019-08-08 $6.01 $6.47 $6.01 $6.12 332160
2019-08-07 $6.01 $6.16 $5.94 $6.01 336372
2019-08-06 $6.04 $6.14 $5.85 $6.05 381816
2019-08-05 $6.00 $6.05 $5.90 $6.00 484304
2019-08-02 $6.01 $6.14 $5.90 $6.10 266316
2019-08-01 $6.27 $6.49 $5.99 $6.01 348254
2019-07-31 $6.21 $6.58 $6.10 $6.26 392550
2019-07-30 $5.97 $6.26 $5.93 $6.19 164204
2019-07-29 $6.01 $6.10 $5.89 $6.00 226989
2019-07-26 $6.04 $6.07 $6.00 $6.01 201778
2019-07-25 $6.02 $6.06 $5.97 $6.03 293720
2019-07-24 $6.00 $6.12 $5.93 $6.05 275074
2019-07-23 $6.02 $6.13 $5.94 $6.00 158405
2019-07-22 $6.00 $6.10 $5.90 $6.00 256658
2019-07-19 $6.02 $6.10 $5.94 $6.00 220736
2019-07-18 $5.99 $6.04 $5.83 $6.03 182055
2019-07-17 $6.01 $6.03 $5.90 $5.99 886354
2019-07-16 $5.94 $6.08 $5.89 $6.01 162514
2019-07-15 $6.00 $6.06 $5.81 $5.94 140240
2019-07-12 $6.00 $6.14 $5.92 $6.00 173990
2019-07-11 $6.08 $6.19 $5.91 $5.99 313550
2019-07-10 $5.96 $6.23 $5.93 $6.10 299302
2019-07-09 $5.77 $5.94 $5.75 $5.90 191444
2019-07-08 $5.95 $5.95 $5.55 $5.82 333562
2019-07-05 $5.96 $6.08 $5.95 $6.00 194313
2019-07-03 $5.91 $6.00 $5.85 $5.98 133535
2019-07-02 $6.07 $6.16 $5.85 $5.91 301621
2019-07-01 $6.26 $6.36 $5.98 $6.02 359814
2019-06-28 $5.93 $6.28 $5.91 $6.20 368815
2019-06-27 $5.91 $6.10 $5.83 $5.93 258685
2019-06-26 $5.89 $6.15 $5.75 $5.89 286352
2019-06-25 $5.77 $6.10 $5.72 $5.87 342127
2019-06-24 $5.50 $5.80 $5.45 $5.77 244973
2019-06-21 $5.59 $5.60 $5.37 $5.50 722066
2019-06-20 $5.23 $5.61 $5.23 $5.59 483679
2019-06-19 $5.00 $5.24 $4.93 $5.16 388231
2019-06-18 $4.78 $5.10 $4.71 $4.97 245954
2019-06-17 $4.55 $4.87 $4.54 $4.77 291704
2019-06-14 $4.60 $4.79 $4.52 $4.54 190708
2019-06-13 $4.32 $4.62 $4.29 $4.60 282740

Will ADMS stock price go up or down on Fri, 23 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT