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 |
| 2019-08-19 | $6.50 | $6.66 | $6.15 | $6.20 | 203 176 |
| 2019-08-16 | $6.34 | $6.72 | $6.25 | $6.42 | 302 908 |
| 2019-08-15 | $6.05 | $6.32 | $5.99 | $6.28 | 452 700 |
| 2019-08-14 | $6.13 | $6.25 | $6.02 | $6.06 | 822 681 |
| 2019-08-13 | $6.43 | $6.59 | $6.12 | $6.22 | 226 134 |
| 2019-08-12 | $6.06 | $6.52 | $6.06 | $6.40 | 238 236 |
| 2019-08-09 | $6.10 | $6.12 | $4.87 | $6.05 | 948 802 |
| 2019-08-08 | $6.01 | $6.47 | $6.01 | $6.12 | 334 199 |
| 2019-08-07 | $6.01 | $6.16 | $5.94 | $6.01 | 337 105 |
| 2019-08-06 | $6.04 | $6.14 | $5.85 | $6.05 | 383 194 |
| 2019-08-05 | $6.00 | $6.05 | $5.90 | $6.00 | 485 019 |
| 2019-08-02 | $6.01 | $6.14 | $5.90 | $6.10 | 267 197 |
| 2019-08-01 | $6.27 | $6.49 | $5.99 | $6.01 | 349 709 |
| 2019-07-31 | $6.21 | $6.58 | $6.10 | $6.26 | 393 512 |
| 2019-07-30 | $5.97 | $6.26 | $5.93 | $6.19 | 165 017 |
| 2019-07-29 | $6.01 | $6.10 | $5.89 | $6.00 | 227 602 |
| 2019-07-26 | $6.04 | $6.07 | $6.00 | $6.01 | 202 764 |
| 2019-07-25 | $6.02 | $6.06 | $5.97 | $6.03 | 297 853 |
| 2019-07-24 | $6.00 | $6.12 | $5.93 | $6.05 | 276 565 |
| 2019-07-23 | $6.02 | $6.13 | $5.94 | $6.00 | 159 955 |
| 2019-07-22 | $6.00 | $6.10 | $5.90 | $6.00 | 256 903 |
| 2019-07-19 | $6.02 | $6.10 | $5.94 | $6.00 | 224 625 |
| 2019-07-18 | $5.99 | $6.04 | $5.83 | $6.03 | 184 444 |
| 2019-07-17 | $6.01 | $6.03 | $5.90 | $5.99 | 887 036 |
| 2019-07-16 | $5.94 | $6.08 | $5.89 | $6.01 | 165 725 |
