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 |
| Apr 29, 2020 | $3.32 | $3.46 | $3.24 | $3.40 | 223 168 |
| Apr 28, 2020 | $3.44 | $3.44 | $3.17 | $3.20 | 129 757 |
| Apr 27, 2020 | $3.37 | $3.49 | $3.23 | $3.32 | 267 223 |
| Apr 24, 2020 | $3.32 | $3.39 | $3.22 | $3.31 | 108 889 |
| Apr 23, 2020 | $3.45 | $3.46 | $3.24 | $3.29 | 163 297 |
| Apr 22, 2020 | $3.41 | $3.48 | $3.31 | $3.44 | 164 147 |
| Apr 21, 2020 | $3.47 | $3.54 | $3.21 | $3.35 | 272 888 |
| Apr 20, 2020 | $3.37 | $3.68 | $3.37 | $3.51 | 329 445 |
| Apr 17, 2020 | $3.11 | $3.50 | $3.08 | $3.44 | 383 123 |
| Apr 16, 2020 | $3.43 | $3.50 | $2.96 | $3.01 | 408 403 |
| Apr 15, 2020 | $3.19 | $3.38 | $3.07 | $3.34 | 613 433 |
| Apr 14, 2020 | $3.12 | $3.35 | $3.04 | $3.28 | 651 820 |
| Apr 13, 2020 | $3.33 | $3.41 | $2.85 | $3.06 | 278 117 |
| Apr 09, 2020 | $3.15 | $3.24 | $2.84 | $2.99 | 232 941 |
| Apr 08, 2020 | $2.86 | $3.07 | $2.80 | $3.05 | 413 785 |
| Apr 07, 2020 | $2.90 | $2.95 | $2.66 | $2.84 | 358 479 |
| Apr 06, 2020 | $2.65 | $2.89 | $2.62 | $2.85 | 290 173 |
| Apr 03, 2020 | $2.63 | $2.69 | $2.49 | $2.59 | 314 953 |
| Apr 02, 2020 | $2.67 | $2.73 | $2.54 | $2.65 | 155 854 |
| Apr 01, 2020 | $2.86 | $2.86 | $2.55 | $2.68 | 421 096 |
| Mar 31, 2020 | $2.75 | $2.98 | $2.70 | $2.89 | 231 867 |
| Mar 30, 2020 | $2.71 | $2.77 | $2.40 | $2.76 | 323 682 |
| Mar 27, 2020 | $2.79 | $2.81 | $2.55 | $2.67 | 168 338 |
| Mar 26, 2020 | $2.73 | $2.91 | $2.67 | $2.79 | 290 655 |
| Mar 25, 2020 | $2.61 | $2.80 | $2.55 | $2.69 | 439 016 |
