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 |
| 2019-09-24 | $7.48 | $7.60 | $7.19 | $7.30 | 996 172 |
| 2019-09-23 | $7.22 | $7.78 | $7.20 | $7.46 | 1 060 221 |
| 2019-09-20 | $6.74 | $7.41 | $6.74 | $7.33 | 1 426 203 |
| 2019-09-19 | $6.65 | $7.16 | $6.50 | $6.75 | 1 461 589 |
| 2019-09-18 | $6.30 | $6.71 | $6.25 | $6.64 | 1 030 672 |
| 2019-09-17 | $6.26 | $6.48 | $6.20 | $6.30 | 1 145 401 |
| 2019-09-16 | $6.33 | $6.53 | $6.19 | $6.25 | 900 777 |
| 2019-09-13 | $6.30 | $6.48 | $6.00 | $6.33 | 1 285 071 |
| 2019-09-12 | $6.08 | $6.28 | $5.84 | $6.24 | 430 457 |
| 2019-09-11 | $5.74 | $6.15 | $5.74 | $6.08 | 274 409 |
| 2019-09-10 | $5.57 | $5.76 | $5.43 | $5.72 | 210 721 |
| 2019-09-09 | $5.82 | $5.94 | $5.51 | $5.58 | 325 782 |
| 2019-09-06 | $5.97 | $6.09 | $5.83 | $5.85 | 284 355 |
| 2019-09-05 | $6.04 | $6.14 | $5.87 | $5.97 | 203 001 |
| 2019-09-04 | $6.03 | $6.12 | $5.80 | $5.95 | 251 941 |
| 2019-09-03 | $6.24 | $6.54 | $5.98 | $6.00 | 603 522 |
| 2019-08-30 | $6.31 | $6.65 | $6.25 | $6.31 | 1 846 923 |
| 2019-08-29 | $6.01 | $6.36 | $6.00 | $6.30 | 214 768 |
| 2019-08-28 | $5.92 | $6.08 | $5.85 | $5.96 | 138 486 |
| 2019-08-27 | $6.08 | $6.11 | $5.80 | $5.92 | 215 499 |
| 2019-08-26 | $6.13 | $6.23 | $5.95 | $6.03 | 210 574 |
| 2019-08-23 | $6.15 | $6.38 | $6.02 | $6.06 | 232 211 |
| 2019-08-22 | $6.21 | $6.42 | $6.02 | $6.13 | 180 292 |
| 2019-08-21 | $6.23 | $6.38 | $6.11 | $6.14 | 162 398 |
| 2019-08-20 | $6.23 | $6.37 | $6.10 | $6.18 | 132 100 |
