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 |
| Dec 06, 2018 | $9.83 | $10.08 | $9.03 | $10.01 | 995 340 |
| Dec 04, 2018 | $11.00 | $11.01 | $10.09 | $10.14 | 629 834 |
| Dec 03, 2018 | $10.50 | $11.42 | $10.34 | $11.07 | 575 495 |
| Nov 30, 2018 | $9.94 | $10.33 | $9.81 | $10.24 | 299 023 |
| Nov 29, 2018 | $10.26 | $10.38 | $9.92 | $9.95 | 327 422 |
| Nov 28, 2018 | $10.14 | $10.29 | $9.71 | $10.29 | 481 357 |
| Nov 27, 2018 | $10.84 | $10.92 | $10.05 | $10.12 | 408 887 |
| Nov 26, 2018 | $10.37 | $11.00 | $10.30 | $10.97 | 368 230 |
| Nov 23, 2018 | $10.41 | $10.76 | $10.16 | $10.26 | 247 990 |
| Nov 21, 2018 | $10.03 | $10.62 | $9.89 | $10.51 | 400 757 |
| Nov 20, 2018 | $9.85 | $10.21 | $9.69 | $9.88 | 646 172 |
| Nov 19, 2018 | $10.64 | $10.75 | $9.96 | $10.07 | 643 306 |
| Nov 16, 2018 | $10.84 | $11.00 | $10.43 | $10.82 | 696 563 |
| Nov 15, 2018 | $10.74 | $11.23 | $10.74 | $10.84 | 377 196 |
| Nov 14, 2018 | $11.63 | $11.94 | $10.59 | $10.86 | 697 934 |
| Nov 13, 2018 | $11.69 | $12.25 | $11.15 | $11.52 | 1 183 408 |
| Nov 12, 2018 | $11.84 | $12.10 | $11.44 | $11.46 | 343 829 |
| Nov 09, 2018 | $13.25 | $13.25 | $11.76 | $11.90 | 676 233 |
| Nov 08, 2018 | $13.05 | $13.29 | $12.75 | $13.00 | 989 838 |
| Nov 07, 2018 | $12.18 | $13.15 | $11.83 | $13.06 | 1 086 340 |
| Nov 06, 2018 | $11.22 | $12.63 | $10.93 | $12.00 | 1 409 905 |
| Nov 05, 2018 | $12.00 | $12.08 | $10.58 | $10.99 | 2 638 198 |
| Nov 02, 2018 | $16.26 | $16.80 | $11.70 | $11.89 | 4 205 200 |
| Nov 01, 2018 | $16.68 | $17.59 | $16.52 | $16.97 | 682 915 |
| Oct 31, 2018 | $16.00 | $16.80 | $15.82 | $16.55 | 432 664 |
