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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2021 | $5.22 | $5.35 | $5.13 | $5.21 | 561 465 |
| Jun 01, 2021 | $5.52 | $5.53 | $5.11 | $5.24 | 250 564 |
| May 28, 2021 | $5.05 | $5.56 | $5.01 | $5.53 | 369 227 |
| May 27, 2021 | $5.08 | $5.24 | $5.01 | $5.06 | 147 128 |
| May 26, 2021 | $5.00 | $5.21 | $4.95 | $5.05 | 291 911 |
| May 25, 2021 | $5.12 | $5.18 | $4.95 | $4.99 | 125 414 |
| May 24, 2021 | $5.23 | $5.24 | $5.08 | $5.09 | 186 783 |
| May 21, 2021 | $5.28 | $5.37 | $5.15 | $5.22 | 578 500 |
| May 20, 2021 | $5.03 | $5.30 | $5.00 | $5.22 | 204 082 |
| May 19, 2021 | $5.13 | $5.13 | $4.92 | $5.01 | 152 993 |
| May 18, 2021 | $5.00 | $5.17 | $4.96 | $5.10 | 303 891 |
| May 17, 2021 | $5.02 | $5.06 | $4.91 | $4.95 | 134 200 |
| May 14, 2021 | $4.92 | $5.10 | $4.84 | $5.09 | 412 836 |
| May 13, 2021 | $5.40 | $5.49 | $4.85 | $4.90 | 362 513 |
| May 12, 2021 | $5.40 | $5.71 | $5.29 | $5.34 | 461 545 |
| May 11, 2021 | $4.94 | $5.55 | $4.93 | $5.42 | 477 886 |
| May 10, 2021 | $5.13 | $5.13 | $4.91 | $4.95 | 147 765 |
| May 07, 2021 | $5.05 | $5.22 | $5.05 | $5.15 | 205 403 |
| May 06, 2021 | $5.43 | $5.43 | $5.00 | $5.02 | 458 421 |
| May 05, 2021 | $5.54 | $5.73 | $5.35 | $5.43 | 293 158 |
| May 04, 2021 | $5.79 | $5.81 | $5.39 | $5.43 | 252 408 |
| May 03, 2021 | $5.71 | $5.91 | $5.56 | $5.87 | 236 433 |
| Apr 30, 2021 | $5.48 | $5.81 | $5.48 | $5.64 | 299 681 |
| Apr 29, 2021 | $5.87 | $5.97 | $5.48 | $5.62 | 403 621 |
| Apr 28, 2021 | $5.94 | $6.21 | $5.79 | $5.84 | 590 469 |
