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 |
| Sep 30, 2016 | $16.41 | $16.41 | $16.41 | $16.41 | 179 000 |
| Sep 29, 2016 | $16.50 | $16.50 | $16.50 | $16.50 | 239 800 |
| Sep 28, 2016 | $17.46 | $17.46 | $17.46 | $17.46 | 162 800 |
| Sep 27, 2016 | $17.30 | $17.30 | $17.30 | $17.30 | 246 800 |
| Sep 26, 2016 | $17.65 | $17.65 | $17.65 | $17.65 | 161 100 |
| Sep 23, 2016 | $17.35 | $17.35 | $17.35 | $17.35 | 187 400 |
| Sep 22, 2016 | $18.07 | $18.07 | $18.07 | $18.07 | 261 200 |
| Sep 21, 2016 | $17.81 | $17.81 | $17.81 | $17.81 | 594 100 |
| Sep 20, 2016 | $18.09 | $18.09 | $18.09 | $18.09 | 309 300 |
| Sep 19, 2016 | $17.68 | $17.68 | $17.68 | $17.68 | 222 600 |
| Sep 16, 2016 | $17.42 | $17.42 | $17.42 | $17.42 | 234 700 |
| Sep 15, 2016 | $16.86 | $16.86 | $16.86 | $16.86 | 283 700 |
| Sep 14, 2016 | $16.45 | $16.45 | $16.45 | $16.45 | 233 000 |
| Sep 13, 2016 | $15.89 | $15.89 | $15.89 | $15.89 | 197 300 |
| Sep 12, 2016 | $15.77 | $15.77 | $15.77 | $15.77 | 168 400 |
| Sep 09, 2016 | $15.11 | $15.11 | $15.11 | $15.11 | 244 000 |
| Sep 08, 2016 | $16.13 | $16.13 | $16.13 | $16.13 | 406 000 |
| Sep 07, 2016 | $15.63 | $15.63 | $15.63 | $15.63 | 199 200 |
| Sep 06, 2016 | $15.19 | $15.19 | $15.19 | $15.19 | 158 000 |
| Sep 02, 2016 | $14.76 | $14.76 | $14.76 | $14.76 | 269 200 |
| Sep 01, 2016 | $15.07 | $15.07 | $15.07 | $15.07 | 441 300 |
| Aug 31, 2016 | $13.67 | $13.67 | $13.67 | $13.67 | 690 100 |
| Aug 30, 2016 | $12.99 | $12.99 | $12.99 | $12.99 | 171 600 |
| Aug 29, 2016 | $13.11 | $13.11 | $13.11 | $13.11 | 141 700 |
| Aug 26, 2016 | $13.11 | $13.11 | $13.11 | $13.11 | 292 500 |
