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 12, 2016 | $15.56 | $15.79 | $15.36 | $15.64 | 121 939 |
| Dec 09, 2016 | $16.08 | $16.67 | $15.56 | $15.66 | 117 767 |
| Dec 08, 2016 | $15.39 | $16.05 | $15.14 | $15.91 | 134 207 |
| Dec 07, 2016 | $15.52 | $15.72 | $14.80 | $15.51 | 178 363 |
| Dec 06, 2016 | $15.58 | $15.94 | $15.10 | $15.75 | 117 979 |
| Dec 05, 2016 | $15.67 | $15.95 | $15.15 | $15.54 | 165 130 |
| Dec 02, 2016 | $14.55 | $15.94 | $14.50 | $15.53 | 123 602 |
| Dec 01, 2016 | $15.09 | $15.24 | $14.31 | $14.55 | 175 949 |
| Nov 30, 2016 | $15.20 | $15.55 | $14.86 | $15.00 | 98 662 |
| Nov 29, 2016 | $15.11 | $15.58 | $14.94 | $15.15 | 123 025 |
| Nov 28, 2016 | $15.94 | $15.94 | $15.08 | $15.21 | 88 140 |
| Nov 25, 2016 | $16.05 | $16.11 | $15.73 | $16.01 | 88 576 |
| Nov 23, 2016 | $15.10 | $16.08 | $14.63 | $16.05 | 118 054 |
| Nov 22, 2016 | $15.84 | $15.95 | $15.16 | $15.29 | 110 837 |
| Nov 21, 2016 | $16.01 | $16.39 | $15.73 | $15.81 | 123 128 |
| Nov 18, 2016 | $16.13 | $16.14 | $15.77 | $15.97 | 73 623 |
| Nov 17, 2016 | $16.04 | $16.28 | $15.86 | $16.10 | 82 014 |
| Nov 16, 2016 | $16.01 | $16.39 | $15.84 | $16.07 | 122 436 |
| Nov 15, 2016 | $16.30 | $16.44 | $15.78 | $16.10 | 145 492 |
| Nov 14, 2016 | $16.05 | $16.43 | $15.60 | $16.42 | 198 878 |
| Nov 11, 2016 | $15.90 | $16.19 | $15.75 | $15.94 | 194 864 |
| Nov 10, 2016 | $16.00 | $16.45 | $15.46 | $15.88 | 210 798 |
| Nov 09, 2016 | $14.80 | $15.94 | $14.80 | $15.69 | 260 402 |
| Nov 08, 2016 | $14.49 | $14.49 | $14.49 | $14.49 | 137 707 |
| Nov 07, 2016 | $14.26 | $14.26 | $14.26 | $14.26 | 136 100 |
