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 |
| Jan 10, 2020 | $5.40 | $5.60 | $5.17 | $5.19 | 1 125 121 |
| Jan 09, 2020 | $5.19 | $5.60 | $5.15 | $5.55 | 1 351 165 |
| Jan 08, 2020 | $4.26 | $5.19 | $4.25 | $5.11 | 2 900 219 |
| Jan 07, 2020 | $4.14 | $4.30 | $4.08 | $4.16 | 316 900 |
| Jan 06, 2020 | $4.10 | $4.19 | $3.97 | $4.14 | 462 820 |
| Jan 03, 2020 | $4.02 | $4.20 | $4.00 | $4.10 | 554 216 |
| Jan 02, 2020 | $4.16 | $4.30 | $3.88 | $4.08 | 1 255 336 |
| Dec 31, 2019 | $3.63 | $3.85 | $3.63 | $3.79 | 583 910 |
| Dec 30, 2019 | $3.80 | $3.87 | $3.64 | $3.67 | 569 906 |
| Dec 27, 2019 | $3.90 | $3.95 | $3.76 | $3.85 | 573 966 |
| Dec 26, 2019 | $3.78 | $4.09 | $3.67 | $3.93 | 924 429 |
| Dec 24, 2019 | $3.67 | $3.80 | $3.65 | $3.74 | 560 677 |
| Dec 23, 2019 | $3.70 | $3.88 | $3.62 | $3.65 | 541 718 |
| Dec 20, 2019 | $3.72 | $3.80 | $3.47 | $3.71 | 1 830 877 |
| Dec 19, 2019 | $3.67 | $3.76 | $3.58 | $3.69 | 837 327 |
| Dec 18, 2019 | $4.01 | $4.05 | $3.61 | $3.67 | 2 409 466 |
| Dec 17, 2019 | $5.75 | $6.33 | $3.80 | $4.14 | 5 267 729 |
| Dec 16, 2019 | $6.78 | $7.45 | $6.75 | $7.30 | 988 778 |
| Dec 13, 2019 | $6.47 | $6.70 | $6.38 | $6.66 | 594 282 |
| Dec 12, 2019 | $6.19 | $6.54 | $6.16 | $6.49 | 431 412 |
| Dec 11, 2019 | $6.50 | $6.66 | $6.21 | $6.25 | 390 869 |
| Dec 10, 2019 | $6.63 | $6.76 | $6.44 | $6.53 | 431 860 |
| Dec 09, 2019 | $6.53 | $6.88 | $6.45 | $6.62 | 421 910 |
| Dec 06, 2019 | $6.65 | $6.72 | $6.39 | $6.48 | 485 816 |
| Dec 05, 2019 | $6.45 | $6.65 | $6.39 | $6.52 | 387 775 |
