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 |
| Oct 29, 2019 | $3.94 | $4.00 | $3.80 | $3.95 | 217 744 |
| Oct 28, 2019 | $3.98 | $4.13 | $3.91 | $3.94 | 262 306 |
| Oct 25, 2019 | $3.80 | $4.09 | $3.69 | $3.93 | 354 125 |
| Oct 24, 2019 | $3.95 | $3.95 | $3.76 | $3.83 | 273 072 |
| Oct 23, 2019 | $4.04 | $4.04 | $3.79 | $3.90 | 412 132 |
| Oct 22, 2019 | $3.99 | $4.08 | $3.87 | $4.04 | 477 160 |
| Oct 21, 2019 | $4.04 | $4.12 | $3.96 | $4.00 | 282 372 |
| Oct 18, 2019 | $3.97 | $4.02 | $3.85 | $3.98 | 313 766 |
| Oct 17, 2019 | $4.02 | $4.12 | $3.95 | $4.00 | 276 916 |
| Oct 16, 2019 | $4.00 | $4.21 | $3.97 | $4.02 | 391 822 |
| Oct 15, 2019 | $3.94 | $4.04 | $3.85 | $4.03 | 515 473 |
| Oct 14, 2019 | $3.74 | $3.95 | $3.70 | $3.90 | 460 231 |
| Oct 11, 2019 | $3.50 | $3.78 | $3.40 | $3.76 | 723 981 |
| Oct 10, 2019 | $3.53 | $3.74 | $3.35 | $3.44 | 987 414 |
| Oct 09, 2019 | $3.79 | $3.84 | $3.41 | $3.67 | 803 928 |
| Oct 08, 2019 | $4.14 | $4.23 | $3.74 | $3.75 | 975 337 |
| Oct 07, 2019 | $4.37 | $4.45 | $4.03 | $4.20 | 1 292 567 |
| Oct 04, 2019 | $4.03 | $4.51 | $4.00 | $4.45 | 1 038 257 |
| Oct 03, 2019 | $4.13 | $4.19 | $3.94 | $4.03 | 718 549 |
| Oct 02, 2019 | $4.29 | $4.59 | $4.09 | $4.13 | 892 194 |
| Oct 01, 2019 | $5.07 | $5.07 | $4.17 | $4.38 | 1 433 424 |
| Sep 30, 2019 | $6.23 | $6.23 | $4.85 | $5.12 | 1 623 052 |
| Sep 27, 2019 | $7.05 | $7.11 | $6.55 | $6.67 | 374 007 |
| Sep 26, 2019 | $7.37 | $7.50 | $7.03 | $7.05 | 441 739 |
| Sep 25, 2019 | $7.29 | $7.67 | $7.29 | $7.38 | 560 790 |
