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 |
Oct 30, 2018 | $16.59 | $16.76 | $15.03 | $15.82 | 623 720 |
Oct 29, 2018 | $17.47 | $17.72 | $16.28 | $16.59 | 365 784 |
Oct 26, 2018 | $17.41 | $17.62 | $16.89 | $17.20 | 339 012 |
Oct 25, 2018 | $16.82 | $18.51 | $16.80 | $17.74 | 464 867 |
Oct 24, 2018 | $17.65 | $18.16 | $16.62 | $16.62 | 651 473 |
Oct 23, 2018 | $17.26 | $18.18 | $17.00 | $17.59 | 288 411 |
Oct 22, 2018 | $17.78 | $17.91 | $16.95 | $17.64 | 266 235 |
Oct 19, 2018 | $18.29 | $18.78 | $17.74 | $17.85 | 245 745 |
Oct 18, 2018 | $18.55 | $18.58 | $17.60 | $18.24 | 288 331 |
Oct 17, 2018 | $18.93 | $19.12 | $18.35 | $18.60 | 222 593 |
Oct 16, 2018 | $18.36 | $19.30 | $18.18 | $19.03 | 399 639 |
Oct 15, 2018 | $18.25 | $18.59 | $17.99 | $18.26 | 330 615 |
Oct 12, 2018 | $17.64 | $18.25 | $17.36 | $18.17 | 360 925 |
Oct 11, 2018 | $17.01 | $17.60 | $16.80 | $17.30 | 479 751 |
Oct 10, 2018 | $17.46 | $17.69 | $16.91 | $16.99 | 569 909 |
Oct 09, 2018 | $17.33 | $17.81 | $17.02 | $17.49 | 508 214 |
Oct 08, 2018 | $17.38 | $17.86 | $16.87 | $17.44 | 494 309 |
Oct 05, 2018 | $18.44 | $18.97 | $16.07 | $17.83 | 1 883 312 |
Oct 04, 2018 | $20.06 | $20.36 | $19.20 | $19.35 | 385 464 |
Oct 03, 2018 | $19.75 | $20.63 | $19.50 | $19.98 | 750 751 |
Oct 02, 2018 | $18.80 | $19.67 | $18.80 | $19.57 | 510 674 |
Oct 01, 2018 | $20.16 | $20.16 | $18.90 | $18.93 | 440 365 |
Sep 28, 2018 | $19.21 | $20.50 | $19.03 | $20.02 | 658 425 |
Sep 27, 2018 | $19.18 | $19.36 | $18.88 | $19.20 | 304 819 |
Sep 26, 2018 | $20.07 | $20.25 | $19.15 | $19.21 | 443 940 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ADMS stock historical prices to predict future price movements?
Trend Analysis: Examine the ADMS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ADMS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.