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 |
| Mar 27, 2019 | $7.48 | $7.50 | $7.12 | $7.20 | 348 318 |
| Mar 26, 2019 | $7.33 | $7.51 | $7.33 | $7.48 | 246 132 |
| Mar 25, 2019 | $7.65 | $7.65 | $7.26 | $7.30 | 385 846 |
| Mar 22, 2019 | $7.95 | $7.99 | $7.66 | $7.66 | 293 236 |
| Mar 21, 2019 | $7.92 | $8.09 | $7.89 | $7.99 | 269 938 |
| Mar 20, 2019 | $7.99 | $8.25 | $7.90 | $8.01 | 397 633 |
| Mar 19, 2019 | $7.85 | $8.04 | $7.81 | $7.99 | 314 105 |
| Mar 18, 2019 | $7.83 | $7.95 | $7.70 | $7.83 | 286 314 |
| Mar 15, 2019 | $7.89 | $8.24 | $7.79 | $7.81 | 749 495 |
| Mar 14, 2019 | $7.51 | $7.95 | $7.43 | $7.90 | 482 525 |
| Mar 13, 2019 | $7.79 | $7.82 | $7.48 | $7.50 | 633 103 |
| Mar 12, 2019 | $7.56 | $7.80 | $7.52 | $7.71 | 427 700 |
| Mar 11, 2019 | $7.76 | $7.82 | $7.46 | $7.55 | 589 198 |
| Mar 08, 2019 | $7.85 | $7.99 | $7.64 | $7.76 | 577 461 |
| Mar 07, 2019 | $7.81 | $8.00 | $7.57 | $7.87 | 1 600 106 |
| Mar 06, 2019 | $8.33 | $8.55 | $7.60 | $7.77 | 3 163 024 |
| Mar 05, 2019 | $8.70 | $9.05 | $8.11 | $8.16 | 5 213 791 |
| Mar 04, 2019 | $12.00 | $12.57 | $11.66 | $12.15 | 892 532 |
| Mar 01, 2019 | $11.40 | $11.80 | $11.07 | $11.80 | 508 322 |
| Feb 28, 2019 | $11.00 | $11.23 | $10.87 | $11.19 | 187 478 |
| Feb 27, 2019 | $11.00 | $11.26 | $10.88 | $10.97 | 191 482 |
| Feb 26, 2019 | $11.48 | $11.48 | $10.98 | $11.08 | 224 222 |
| Feb 25, 2019 | $11.32 | $11.47 | $11.12 | $11.26 | 309 424 |
| Feb 22, 2019 | $11.00 | $11.14 | $10.88 | $11.11 | 190 227 |
| Feb 21, 2019 | $11.27 | $11.78 | $10.81 | $10.99 | 484 351 |
