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 |
| Nov 04, 2016 | $13.93 | $13.93 | $13.93 | $13.93 | 303 800 |
| Nov 03, 2016 | $12.24 | $12.24 | $12.24 | $12.24 | 229 200 |
| Nov 02, 2016 | $13.56 | $13.56 | $13.56 | $13.56 | 87 300 |
| Nov 01, 2016 | $14.00 | $14.00 | $14.00 | $14.00 | 104 100 |
| Oct 31, 2016 | $13.74 | $13.74 | $13.74 | $13.74 | 169 800 |
| Oct 28, 2016 | $13.71 | $13.71 | $13.71 | $13.71 | 155 900 |
| Oct 27, 2016 | $14.33 | $14.33 | $14.33 | $14.33 | 115 700 |
| Oct 26, 2016 | $14.35 | $14.35 | $14.35 | $14.35 | 83 100 |
| Oct 25, 2016 | $14.52 | $14.52 | $14.52 | $14.52 | 72 400 |
| Oct 24, 2016 | $14.51 | $14.51 | $14.51 | $14.51 | 111 300 |
| Oct 21, 2016 | $14.59 | $14.59 | $14.59 | $14.59 | 91 600 |
| Oct 20, 2016 | $14.55 | $14.55 | $14.55 | $14.55 | 103 300 |
| Oct 19, 2016 | $14.24 | $14.24 | $14.24 | $14.24 | 98 400 |
| Oct 18, 2016 | $14.68 | $14.68 | $14.68 | $14.68 | 106 000 |
| Oct 17, 2016 | $14.52 | $14.52 | $14.52 | $14.52 | 240 800 |
| Oct 14, 2016 | $14.45 | $14.45 | $14.45 | $14.45 | 170 400 |
| Oct 13, 2016 | $15.10 | $15.10 | $15.10 | $15.10 | 117 000 |
| Oct 12, 2016 | $15.25 | $15.25 | $15.25 | $15.25 | 166 200 |
| Oct 11, 2016 | $15.95 | $15.95 | $15.95 | $15.95 | 170 600 |
| Oct 10, 2016 | $16.61 | $16.61 | $16.61 | $16.61 | 172 900 |
| Oct 07, 2016 | $15.94 | $15.94 | $15.94 | $15.94 | 170 300 |
| Oct 06, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 137 800 |
| Oct 05, 2016 | $16.60 | $16.60 | $16.60 | $16.60 | 150 400 |
| Oct 04, 2016 | $16.38 | $16.38 | $16.38 | $16.38 | 140 600 |
| Oct 03, 2016 | $16.42 | $16.42 | $16.42 | $16.42 | 192 600 |
