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 |
| Jan 14, 2019 | $9.11 | $9.46 | $8.73 | $8.75 | 558 513 |
| Jan 11, 2019 | $9.30 | $9.33 | $9.06 | $9.22 | 493 222 |
| Jan 10, 2019 | $9.35 | $9.83 | $9.12 | $9.32 | 568 255 |
| Jan 09, 2019 | $9.54 | $9.54 | $9.20 | $9.37 | 418 622 |
| Jan 08, 2019 | $9.78 | $9.91 | $9.41 | $9.56 | 377 467 |
| Jan 07, 2019 | $10.00 | $10.65 | $9.38 | $9.62 | 948 959 |
| Jan 04, 2019 | $9.35 | $9.46 | $8.91 | $9.21 | 324 084 |
| Jan 03, 2019 | $9.00 | $9.78 | $8.92 | $9.26 | 567 217 |
| Jan 02, 2019 | $8.36 | $9.23 | $8.22 | $9.07 | 349 771 |
| Dec 31, 2018 | $8.45 | $8.64 | $8.25 | $8.54 | 308 341 |
| Dec 28, 2018 | $8.48 | $8.64 | $8.16 | $8.45 | 365 761 |
| Dec 27, 2018 | $8.16 | $8.54 | $7.87 | $8.45 | 567 943 |
| Dec 26, 2018 | $7.83 | $8.37 | $7.71 | $8.33 | 582 259 |
| Dec 24, 2018 | $7.82 | $8.16 | $7.46 | $7.75 | 408 305 |
| Dec 21, 2018 | $7.84 | $8.34 | $7.48 | $7.84 | 3 226 427 |
| Dec 20, 2018 | $7.84 | $7.97 | $7.42 | $7.78 | 745 519 |
| Dec 19, 2018 | $8.13 | $8.50 | $7.64 | $7.86 | 983 987 |
| Dec 18, 2018 | $8.85 | $8.98 | $7.97 | $8.10 | 953 767 |
| Dec 17, 2018 | $9.23 | $9.42 | $8.76 | $8.78 | 689 931 |
| Dec 14, 2018 | $9.39 | $9.76 | $9.28 | $9.30 | 597 168 |
| Dec 13, 2018 | $9.60 | $9.78 | $9.45 | $9.48 | 393 176 |
| Dec 12, 2018 | $9.66 | $9.87 | $9.66 | $9.69 | 349 394 |
| Dec 11, 2018 | $10.00 | $10.00 | $9.52 | $9.55 | 301 592 |
| Dec 10, 2018 | $9.95 | $10.06 | $9.26 | $9.81 | 417 977 |
| Dec 07, 2018 | $9.97 | $10.20 | $9.80 | $9.98 | 413 660 |
