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 |
| Jun 07, 2019 | $4.66 | $4.69 | $4.44 | $4.67 | 168 752 |
| Jun 06, 2019 | $4.81 | $4.90 | $4.56 | $4.65 | 148 659 |
| Jun 05, 2019 | $5.06 | $5.06 | $4.75 | $4.80 | 162 533 |
| Jun 04, 2019 | $4.70 | $5.07 | $4.65 | $5.05 | 221 315 |
| Jun 03, 2019 | $4.71 | $4.79 | $4.56 | $4.66 | 287 607 |
| May 31, 2019 | $4.53 | $4.77 | $4.46 | $4.70 | 298 792 |
| May 30, 2019 | $4.77 | $4.84 | $4.55 | $4.61 | 555 812 |
| May 29, 2019 | $4.75 | $4.81 | $4.59 | $4.77 | 428 633 |
| May 28, 2019 | $4.95 | $4.99 | $4.56 | $4.80 | 1 254 647 |
| May 24, 2019 | $5.10 | $5.15 | $4.93 | $4.99 | 488 018 |
| May 23, 2019 | $5.22 | $5.28 | $4.98 | $5.05 | 814 882 |
| May 22, 2019 | $5.45 | $5.51 | $5.23 | $5.25 | 386 942 |
| May 21, 2019 | $5.46 | $5.51 | $5.27 | $5.48 | 441 325 |
| May 20, 2019 | $5.70 | $5.70 | $5.40 | $5.46 | 413 910 |
| May 17, 2019 | $5.90 | $5.98 | $5.65 | $5.73 | 289 535 |
| May 16, 2019 | $5.74 | $6.41 | $5.74 | $5.96 | 1 262 252 |
| May 15, 2019 | $5.47 | $5.78 | $5.38 | $5.73 | 383 710 |
| May 14, 2019 | $5.52 | $5.59 | $5.39 | $5.49 | 561 222 |
| May 13, 2019 | $5.48 | $5.56 | $5.42 | $5.48 | 499 850 |
| May 10, 2019 | $6.08 | $6.08 | $5.36 | $5.60 | 1 318 484 |
| May 09, 2019 | $5.90 | $6.06 | $5.85 | $5.93 | 479 665 |
| May 08, 2019 | $6.15 | $6.16 | $5.96 | $5.97 | 297 651 |
| May 07, 2019 | $6.22 | $6.29 | $6.04 | $6.18 | 353 705 |
| May 06, 2019 | $6.25 | $6.40 | $6.19 | $6.25 | 224 204 |
| May 03, 2019 | $6.27 | $6.50 | $6.27 | $6.39 | 242 307 |
