14-day Premium Trial Subscription Try For FreeTry Free
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

Historical Adamas Pharmaceuticals prices

Date Open High Low Close Volume
Sep 25, 2018 $19.27 $20.05 $19.00 $19.93 405 769
Sep 24, 2018 $19.14 $19.55 $18.93 $19.13 312 428
Sep 21, 2018 $19.71 $20.10 $18.94 $19.17 1 430 330
Sep 20, 2018 $18.93 $19.80 $18.61 $19.68 789 233
Sep 19, 2018 $18.65 $19.11 $18.26 $18.82 493 999
Sep 18, 2018 $19.85 $19.99 $18.65 $18.67 924 326
Sep 17, 2018 $21.54 $21.70 $19.50 $19.86 1 037 791
Sep 14, 2018 $22.11 $22.55 $21.72 $21.88 451 474
Sep 13, 2018 $22.61 $22.93 $22.12 $22.18 280 202
Sep 12, 2018 $22.52 $23.25 $22.25 $22.60 261 885
Sep 11, 2018 $22.69 $22.97 $22.25 $22.53 291 054
Sep 10, 2018 $22.92 $22.92 $22.21 $22.76 183 474
Sep 07, 2018 $22.40 $22.95 $22.01 $22.83 264 051
Sep 06, 2018 $22.95 $23.27 $22.14 $22.45 324 042
Sep 05, 2018 $22.96 $23.24 $22.24 $22.99 566 555
Sep 04, 2018 $22.89 $23.15 $22.34 $22.93 273 828
Aug 31, 2018 $22.88 $23.36 $22.59 $23.03 411 999
Aug 30, 2018 $22.46 $23.06 $22.19 $23.02 489 306
Aug 29, 2018 $22.40 $22.59 $22.04 $22.50 258 549
Aug 28, 2018 $22.75 $22.86 $22.02 $22.28 269 645
Aug 27, 2018 $22.00 $22.69 $21.99 $22.63 372 849
Aug 24, 2018 $21.92 $22.20 $21.55 $21.80 191 298
Aug 23, 2018 $22.14 $22.43 $21.55 $21.79 341 075
Aug 22, 2018 $22.41 $22.63 $21.91 $22.07 743 872
Aug 21, 2018 $22.00 $22.52 $21.83 $22.41 461 116

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About Adamas Pharmaceuticals

Adamas Pharmaceuticals Adamas Pharmaceuticals, Inc., a pharmaceutical company, focuses on the development and commercialization of therapeutics targeting chronic disorders of the central nervous systems. The company’s lead product candidate is the ADS-5102 that is in Phase 3 clinical development for the treatment of levodopa-induced dyskinesia, a movement disorder associated with Parkinson’s disease; and in a Phase 2 clinical study for the treatment of symptoms assoc... ADMS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT