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 |
| Feb 18, 2020 | $5.64 | $5.80 | $5.58 | $5.60 | 288 110 |
| Feb 14, 2020 | $5.71 | $5.79 | $5.48 | $5.61 | 321 493 |
| Feb 13, 2020 | $5.92 | $6.02 | $5.70 | $5.75 | 159 506 |
| Feb 12, 2020 | $5.67 | $6.00 | $5.60 | $5.96 | 378 190 |
| Feb 11, 2020 | $5.59 | $5.70 | $5.51 | $5.61 | 152 240 |
| Feb 10, 2020 | $5.46 | $5.62 | $5.46 | $5.54 | 113 526 |
| Feb 07, 2020 | $5.54 | $5.60 | $5.42 | $5.47 | 141 603 |
| Feb 06, 2020 | $5.71 | $5.72 | $5.48 | $5.55 | 137 624 |
| Feb 05, 2020 | $5.57 | $5.87 | $5.48 | $5.67 | 350 846 |
| Feb 04, 2020 | $5.39 | $5.62 | $5.25 | $5.51 | 228 906 |
| Feb 03, 2020 | $5.24 | $5.40 | $5.13 | $5.33 | 270 396 |
| Jan 31, 2020 | $5.10 | $5.24 | $4.95 | $5.14 | 206 165 |
| Jan 30, 2020 | $5.25 | $5.36 | $5.06 | $5.10 | 203 169 |
| Jan 29, 2020 | $5.32 | $5.43 | $5.25 | $5.28 | 202 642 |
| Jan 28, 2020 | $5.33 | $5.46 | $5.19 | $5.30 | 215 165 |
| Jan 27, 2020 | $5.13 | $5.52 | $5.05 | $5.27 | 266 222 |
| Jan 24, 2020 | $6.01 | $6.02 | $5.38 | $5.45 | 278 139 |
| Jan 23, 2020 | $5.85 | $6.06 | $5.70 | $6.01 | 394 402 |
| Jan 22, 2020 | $6.02 | $6.03 | $5.75 | $5.88 | 319 467 |
| Jan 21, 2020 | $5.88 | $6.13 | $5.75 | $5.97 | 358 766 |
| Jan 17, 2020 | $5.94 | $6.06 | $5.80 | $5.88 | 450 849 |
| Jan 16, 2020 | $5.74 | $5.92 | $5.64 | $5.90 | 340 593 |
| Jan 15, 2020 | $5.43 | $5.77 | $5.43 | $5.70 | 398 319 |
| Jan 14, 2020 | $5.49 | $5.59 | $5.23 | $5.45 | 539 450 |
| Jan 13, 2020 | $5.19 | $5.56 | $5.01 | $5.50 | 806 685 |
