GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Adamas Pharmaceuticals Stock Price (Quote) NASDAQ:ADMS

$5.38 ( 3.66% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $4.84 $5.60 Friday, 18th Jun 2021 ADMS stock ended at $5.38. This is 3.66% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 5.94% from a day low at $5.22 to a day high of $5.53.
90 days $4.43 $6.21
52 weeks $2.43 $9.15

Historical Adamas Pharmaceuticals prices

Date Open High Low Close Volume
2021-06-18 $5.23 $5.53 $5.22 $5.38 717 662
2021-06-17 $5.13 $5.35 $5.09 $5.19 324 754
2021-06-16 $5.01 $5.24 $5.01 $5.20 231 927
2021-06-15 $5.04 $5.09 $4.86 $5.01 320 176
2021-06-14 $5.10 $5.23 $5.06 $5.06 148 543
2021-06-11 $5.15 $5.32 $5.08 $5.09 226 466
2021-06-10 $4.99 $5.25 $4.92 $5.15 569 553
2021-06-09 $4.95 $5.09 $4.84 $4.87 1 135 982
2021-06-08 $5.03 $5.09 $4.87 $4.90 209 193
2021-06-07 $5.17 $5.20 $4.95 $5.00 396 366
2021-06-04 $5.12 $5.25 $5.11 $5.14 163 027
2021-06-03 $5.20 $5.60 $5.06 $5.12 614 092
2021-06-02 $5.22 $5.35 $5.13 $5.21 561 465
2021-06-01 $5.52 $5.53 $5.11 $5.24 250 564
2021-05-28 $5.05 $5.56 $5.01 $5.53 369 227
2021-05-27 $5.08 $5.24 $5.01 $5.06 147 128
2021-05-26 $5.00 $5.21 $4.95 $5.05 291 911
2021-05-25 $5.12 $5.18 $4.95 $4.99 125 414
2021-05-24 $5.23 $5.24 $5.08 $5.09 186 783
2021-05-21 $5.28 $5.37 $5.15 $5.22 578 500
2021-05-20 $5.03 $5.30 $5.00 $5.22 204 082
2021-05-19 $5.13 $5.13 $4.92 $5.01 152 993
2021-05-18 $5.00 $5.17 $4.96 $5.10 303 891
2021-05-17 $5.02 $5.06 $4.91 $4.95 134 200
2021-05-14 $4.92 $5.10 $4.84 $5.09 412 836
2021-05-13 $5.40 $5.49 $4.85 $4.90 362 513
2021-05-12 $5.40 $5.71 $5.29 $5.34 461 545
2021-05-11 $4.94 $5.55 $4.93 $5.42 477 886
2021-05-10 $5.13 $5.13 $4.91 $4.95 147 765
2021-05-07 $5.05 $5.22 $5.05 $5.15 205 403
2021-05-06 $5.43 $5.43 $5.00 $5.02 458 421
2021-05-05 $5.54 $5.73 $5.35 $5.43 293 158
2021-05-04 $5.79 $5.81 $5.39 $5.43 252 408
2021-05-03 $5.71 $5.91 $5.56 $5.87 236 433
2021-04-30 $5.48 $5.81 $5.48 $5.64 299 681
2021-04-29 $5.87 $5.97 $5.48 $5.62 403 621
2021-04-28 $5.94 $6.21 $5.79 $5.84 590 469
2021-04-27 $5.89 $5.98 $5.64 $5.96 380 407
2021-04-26 $5.28 $5.91 $5.28 $5.85 460 059
2021-04-23 $5.34 $5.52 $5.23 $5.45 329 790
2021-04-22 $5.33 $5.42 $5.19 $5.34 245 240
2021-04-21 $5.16 $5.33 $5.05 $5.33 394 857
2021-04-20 $5.24 $5.26 $5.01 $5.16 485 418
2021-04-19 $5.08 $5.39 $4.96 $5.30 520 528
2021-04-16 $5.08 $5.14 $4.82 $5.09 1 135 360
2021-04-15 $5.00 $5.18 $4.84 $5.10 618 275
2021-04-14 $4.70 $4.99 $4.56 $4.94 297 808
2021-04-13 $4.52 $4.80 $4.46 $4.72 438 099
2021-04-12 $4.45 $4.56 $4.45 $4.52 137 980
2021-04-09 $4.54 $4.65 $4.43 $4.52 166 804

About Adamas Pharmaceuticals

Adamas Pharmaceuticals, Inc., a pharmaceutical company, focuses on the development and commercialization of therapeutics targeting chronic disorders of the central nervous systems. The company’s lead product candidate is the ADS-5102 that is in Phase 3 clinical development for the treatment of levodopa-induced dyskinesia, a movement disorder associated with Parkinson’s disease; and in a Phase 2 clinical study for the treatment of symptoms assoc... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT