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 |
| Dec 04, 2019 | $6.22 | $6.72 | $6.15 | $6.40 | 617 272 |
| Dec 03, 2019 | $6.21 | $6.59 | $6.09 | $6.51 | 483 186 |
| Dec 02, 2019 | $6.03 | $6.19 | $5.84 | $6.15 | 794 976 |
| Nov 29, 2019 | $5.67 | $6.08 | $5.67 | $5.95 | 365 650 |
| Nov 27, 2019 | $5.52 | $5.83 | $5.52 | $5.62 | 508 655 |
| Nov 26, 2019 | $5.50 | $5.76 | $5.45 | $5.50 | 562 112 |
| Nov 25, 2019 | $5.60 | $5.64 | $5.47 | $5.50 | 370 018 |
| Nov 22, 2019 | $5.53 | $5.61 | $5.47 | $5.54 | 252 904 |
| Nov 21, 2019 | $5.30 | $5.51 | $5.19 | $5.47 | 176 867 |
| Nov 20, 2019 | $5.42 | $5.61 | $5.30 | $5.32 | 339 852 |
| Nov 19, 2019 | $5.52 | $5.72 | $5.36 | $5.44 | 227 061 |
| Nov 18, 2019 | $5.55 | $5.60 | $5.30 | $5.52 | 312 619 |
| Nov 15, 2019 | $5.60 | $5.66 | $5.44 | $5.55 | 269 511 |
| Nov 14, 2019 | $5.60 | $5.71 | $5.46 | $5.60 | 455 134 |
| Nov 13, 2019 | $5.39 | $5.68 | $5.31 | $5.60 | 295 543 |
| Nov 12, 2019 | $5.38 | $5.49 | $5.24 | $5.41 | 305 580 |
| Nov 11, 2019 | $5.60 | $5.62 | $5.30 | $5.39 | 470 338 |
| Nov 08, 2019 | $3.65 | $5.68 | $3.65 | $5.63 | 1 119 239 |
| Nov 07, 2019 | $4.50 | $4.73 | $4.44 | $4.70 | 462 774 |
| Nov 06, 2019 | $4.32 | $4.50 | $4.24 | $4.46 | 173 014 |
| Nov 05, 2019 | $4.39 | $4.47 | $4.30 | $4.32 | 211 185 |
| Nov 04, 2019 | $4.37 | $4.50 | $4.27 | $4.37 | 298 959 |
| Nov 01, 2019 | $4.12 | $4.36 | $4.07 | $4.34 | 260 808 |
| Oct 31, 2019 | $3.94 | $4.12 | $3.78 | $4.11 | 205 723 |
| Oct 30, 2019 | $3.93 | $4.03 | $3.86 | $3.94 | 232 007 |
