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 |
| Feb 20, 2019 | $10.70 | $11.25 | $10.70 | $11.24 | 640 050 |
| Feb 19, 2019 | $10.69 | $10.78 | $10.23 | $10.68 | 594 624 |
| Feb 15, 2019 | $10.00 | $10.59 | $9.92 | $10.53 | 632 093 |
| Feb 14, 2019 | $9.28 | $9.98 | $9.16 | $9.92 | 516 575 |
| Feb 13, 2019 | $9.14 | $9.69 | $9.10 | $9.31 | 445 414 |
| Feb 12, 2019 | $9.04 | $9.25 | $9.00 | $9.08 | 473 756 |
| Feb 11, 2019 | $9.06 | $9.12 | $8.79 | $8.99 | 379 776 |
| Feb 08, 2019 | $8.95 | $9.12 | $8.90 | $8.97 | 283 909 |
| Feb 07, 2019 | $9.00 | $9.14 | $8.79 | $8.96 | 412 235 |
| Feb 06, 2019 | $9.35 | $9.35 | $8.85 | $9.03 | 355 699 |
| Feb 05, 2019 | $8.92 | $9.37 | $8.92 | $9.30 | 803 334 |
| Feb 04, 2019 | $9.06 | $9.22 | $8.60 | $8.87 | 833 396 |
| Feb 01, 2019 | $8.99 | $9.22 | $8.72 | $9.08 | 342 892 |
| Jan 31, 2019 | $8.91 | $9.09 | $8.80 | $9.00 | 530 530 |
| Jan 30, 2019 | $8.45 | $9.02 | $8.37 | $8.89 | 443 597 |
| Jan 29, 2019 | $8.55 | $8.87 | $8.25 | $8.41 | 399 655 |
| Jan 28, 2019 | $8.65 | $8.65 | $8.26 | $8.53 | 274 239 |
| Jan 25, 2019 | $8.73 | $8.79 | $8.27 | $8.78 | 408 696 |
| Jan 24, 2019 | $8.59 | $8.80 | $8.34 | $8.66 | 369 436 |
| Jan 23, 2019 | $8.71 | $8.89 | $8.48 | $8.61 | 270 611 |
| Jan 22, 2019 | $8.92 | $8.93 | $8.54 | $8.67 | 271 291 |
| Jan 18, 2019 | $8.94 | $9.12 | $8.74 | $9.02 | 324 226 |
| Jan 17, 2019 | $8.56 | $8.99 | $8.44 | $8.93 | 548 384 |
| Jan 16, 2019 | $8.74 | $8.89 | $8.55 | $8.59 | 418 199 |
| Jan 15, 2019 | $8.81 | $8.95 | $8.53 | $8.72 | 395 151 |
