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 |
Historical Adamas Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2021-07-08 | $5.40 | $5.42 | $5.11 | $5.24 | 334 879 |
2021-07-07 | $5.62 | $5.90 | $5.40 | $5.54 | 384 315 |
2021-07-06 | $5.34 | $5.87 | $5.31 | $5.61 | 480 054 |
2021-07-02 | $5.59 | $5.59 | $5.29 | $5.37 | 172 806 |
2021-07-01 | $5.29 | $5.70 | $5.29 | $5.58 | 532 195 |
2021-06-30 | $5.14 | $5.40 | $5.06 | $5.28 | 165 366 |
2021-06-29 | $5.16 | $5.20 | $5.05 | $5.14 | 72 630 |
2021-06-28 | $5.27 | $5.36 | $5.12 | $5.19 | 305 959 |
2021-06-25 | $5.35 | $5.51 | $5.21 | $5.23 | 267 416 |
2021-06-24 | $5.28 | $5.60 | $5.28 | $5.35 | 207 328 |
2021-06-23 | $5.09 | $5.37 | $5.06 | $5.34 | 161 162 |
2021-06-22 | $5.18 | $5.19 | $5.00 | $5.05 | 248 956 |
2021-06-21 | $5.37 | $5.37 | $5.10 | $5.20 | 212 972 |
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 |