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 22, 2021 | $8.00 | $8.05 | $7.99 | $8.01 | 1 297 600 |
| Oct 21, 2021 | $8.00 | $8.00 | $7.97 | $7.99 | 1 025 482 |
| Oct 20, 2021 | $8.00 | $8.03 | $7.95 | $7.97 | 1 734 300 |
| Oct 19, 2021 | $8.03 | $8.05 | $7.82 | $8.00 | 2 739 397 |
| Oct 18, 2021 | $8.07 | $8.08 | $8.00 | $8.03 | 3 770 547 |
| Oct 15, 2021 | $8.07 | $8.08 | $8.06 | $8.07 | 953 700 |
| Oct 14, 2021 | $8.07 | $8.08 | $8.06 | $8.07 | 1 900 300 |
| Oct 13, 2021 | $8.06 | $8.07 | $8.05 | $8.07 | 2 813 000 |
| Oct 12, 2021 | $8.05 | $8.09 | $8.04 | $8.08 | 4 504 984 |
| Oct 11, 2021 | $7.93 | $8.10 | $7.90 | $8.07 | 32 217 048 |
| Oct 08, 2021 | $4.51 | $4.73 | $4.49 | $4.61 | 63 200 |
| Oct 07, 2021 | $4.67 | $4.71 | $4.49 | $4.51 | 82 300 |
| Oct 06, 2021 | $4.54 | $4.70 | $4.48 | $4.67 | 109 432 |
| Oct 05, 2021 | $4.66 | $4.93 | $4.51 | $4.55 | 109 432 |
| Oct 04, 2021 | $4.72 | $4.76 | $4.60 | $4.64 | 70 862 |
| Oct 01, 2021 | $4.89 | $4.89 | $4.69 | $4.76 | 62 159 |
| Sep 30, 2021 | $4.90 | $4.91 | $4.79 | $4.91 | 32 090 |
| Sep 29, 2021 | $5.10 | $5.15 | $4.86 | $4.87 | 62 115 |
| Sep 28, 2021 | $5.14 | $5.20 | $5.01 | $5.16 | 193 789 |
| Sep 27, 2021 | $4.84 | $5.24 | $4.72 | $5.18 | 387 400 |
| Sep 24, 2021 | $4.81 | $4.96 | $4.77 | $4.88 | 72 700 |
| Sep 23, 2021 | $4.83 | $4.89 | $4.74 | $4.86 | 71 300 |
| Sep 22, 2021 | $4.90 | $4.90 | $4.76 | $4.78 | 106 700 |
| Sep 21, 2021 | $4.87 | $4.97 | $4.75 | $4.88 | 168 600 |
| Sep 20, 2021 | $4.92 | $4.94 | $4.67 | $4.80 | 164 400 |
