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 |
Historical Adamas Pharmaceuticals prices
Date | Open | High | Low | Close | Volume |
2019-07-15 | $6.00 | $6.06 | $5.81 | $5.94 | 141 161 |
2019-07-12 | $6.00 | $6.14 | $5.92 | $6.00 | 177 350 |
2019-07-11 | $6.08 | $6.19 | $5.91 | $5.99 | 314 065 |
2019-07-10 | $5.96 | $6.23 | $5.93 | $6.10 | 299 598 |
2019-07-09 | $5.77 | $5.94 | $5.75 | $5.90 | 193 420 |
2019-07-08 | $5.95 | $5.95 | $5.55 | $5.82 | 334 483 |
2019-07-05 | $5.96 | $6.08 | $5.95 | $6.00 | 198 469 |
2019-07-03 | $5.91 | $6.00 | $5.85 | $5.98 | 133 535 |
2019-07-02 | $6.07 | $6.16 | $5.85 | $5.91 | 310 003 |
2019-07-01 | $6.26 | $6.36 | $5.98 | $6.02 | 360 485 |
2019-06-28 | $5.93 | $6.28 | $5.91 | $6.20 | 691 163 |
2019-06-27 | $5.91 | $6.10 | $5.83 | $5.93 | 259 986 |
2019-06-26 | $5.89 | $6.15 | $5.75 | $5.89 | 286 469 |
2019-06-25 | $5.77 | $6.10 | $5.72 | $5.87 | 348 127 |
2019-06-24 | $5.50 | $5.80 | $5.45 | $5.77 | 246 488 |
2019-06-21 | $5.59 | $5.60 | $5.37 | $5.50 | 729 195 |
2019-06-20 | $5.23 | $5.61 | $5.23 | $5.59 | 484 157 |
2019-06-19 | $5.00 | $5.24 | $4.93 | $5.16 | 388 801 |
2019-06-18 | $4.78 | $5.10 | $4.71 | $4.97 | 248 120 |
2019-06-17 | $4.55 | $4.87 | $4.54 | $4.77 | 291 784 |
2019-06-14 | $4.60 | $4.79 | $4.52 | $4.54 | 190 708 |
2019-06-13 | $4.32 | $4.62 | $4.29 | $4.60 | 283 227 |
2019-06-12 | $4.29 | $4.49 | $4.20 | $4.31 | 227 811 |
2019-06-11 | $4.67 | $4.67 | $4.26 | $4.29 | 337 127 |
2019-06-10 | $4.74 | $4.84 | $4.61 | $4.61 | 211 180 |