NASDAQ:ADMS
Delisted
Adamas Pharmaceuticals Stock Price (Quote)
$8.22
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.22 | $8.22 | Friday, 27th May 2022 ADMS stock ended at $8.22. During the day the stock fluctuated 0% from a day low at $8.22 to a day high of $8.22. |
| 90 days | $8.22 | $8.22 | |
| 52 weeks | $4.02 | $8.25 |
| Date | Open | High | Low | Close | Volume |
| 2020-03-24 | $2.77 | $2.83 | $2.50 | $2.58 | 200 399 |
| 2020-03-23 | $2.39 | $2.66 | $2.31 | $2.58 | 195 261 |
| 2020-03-20 | $2.43 | $2.54 | $2.14 | $2.41 | 334 308 |
| 2020-03-19 | $1.95 | $2.48 | $1.95 | $2.42 | 302 542 |
| 2020-03-18 | $2.17 | $2.28 | $1.90 | $1.99 | 291 547 |
| 2020-03-17 | $2.15 | $2.40 | $2.02 | $2.32 | 308 816 |
| 2020-03-16 | $2.57 | $2.69 | $2.00 | $2.16 | 455 059 |
| 2020-03-13 | $3.05 | $3.10 | $2.57 | $2.70 | 442 159 |
| 2020-03-12 | $2.83 | $3.08 | $2.74 | $2.86 | 389 189 |
| 2020-03-11 | $3.13 | $3.18 | $2.93 | $3.05 | 358 156 |
| 2020-03-10 | $3.50 | $3.56 | $3.07 | $3.24 | 390 095 |
| 2020-03-09 | $3.59 | $3.67 | $3.33 | $3.35 | 353 102 |
| 2020-03-06 | $3.84 | $3.96 | $3.68 | $3.89 | 332 730 |
| 2020-03-05 | $4.14 | $4.22 | $3.75 | $3.83 | 528 008 |
| 2020-03-04 | $4.10 | $4.37 | $3.99 | $4.20 | 1 493 155 |
| 2020-03-03 | $4.29 | $4.43 | $3.85 | $3.98 | 642 813 |
| 2020-03-02 | $4.66 | $4.66 | $4.16 | $4.28 | 410 732 |
| 2020-02-28 | $4.15 | $4.62 | $4.15 | $4.56 | 358 038 |
| 2020-02-27 | $4.28 | $4.64 | $4.00 | $4.37 | 499 007 |
| 2020-02-26 | $4.93 | $5.50 | $4.23 | $4.43 | 557 292 |
| 2020-02-25 | $5.30 | $5.40 | $4.61 | $4.77 | 385 542 |
| 2020-02-24 | $5.90 | $5.95 | $5.23 | $5.25 | 810 431 |
| 2020-02-21 | $5.70 | $5.83 | $5.65 | $5.79 | 295 112 |
| 2020-02-20 | $5.57 | $5.77 | $5.42 | $5.69 | 210 238 |
| 2020-02-19 | $5.62 | $5.75 | $5.56 | $5.59 | 314 819 |
