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 |
| Aug 25, 2016 | $13.31 | $13.31 | $13.31 | $13.31 | 274 000 |
| Aug 24, 2016 | $13.72 | $13.72 | $13.72 | $13.72 | 391 300 |
| Aug 23, 2016 | $14.30 | $14.30 | $14.30 | $14.30 | 108 200 |
| Aug 22, 2016 | $14.11 | $14.11 | $14.11 | $14.11 | 201 100 |
| Aug 19, 2016 | $14.03 | $14.03 | $14.03 | $14.03 | 234 000 |
| Aug 18, 2016 | $14.32 | $14.32 | $14.32 | $14.32 | 169 900 |
| Aug 17, 2016 | $13.93 | $13.93 | $13.93 | $13.93 | 157 000 |
| Aug 16, 2016 | $14.01 | $14.01 | $14.01 | $14.01 | 138 700 |
| Aug 15, 2016 | $14.21 | $14.21 | $14.21 | $14.21 | 214 800 |
| Aug 12, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 158 700 |
| Aug 11, 2016 | $13.45 | $13.45 | $13.45 | $13.45 | 272 800 |
| Aug 10, 2016 | $12.95 | $12.95 | $12.95 | $12.95 | 230 300 |
| Aug 09, 2016 | $13.25 | $13.25 | $13.25 | $13.25 | 115 000 |
| Aug 08, 2016 | $13.25 | $13.25 | $13.25 | $13.25 | 233 400 |
| Aug 05, 2016 | $13.68 | $13.68 | $13.68 | $13.68 | 380 600 |
| Aug 04, 2016 | $14.51 | $14.51 | $14.51 | $14.51 | 83 200 |
| Aug 03, 2016 | $14.83 | $14.83 | $14.83 | $14.83 | 84 100 |
| Aug 02, 2016 | $14.46 | $14.46 | $14.46 | $14.46 | 169 900 |
| Aug 01, 2016 | $14.80 | $14.80 | $14.80 | $14.80 | 183 100 |
| Jul 29, 2016 | $15.10 | $15.10 | $15.10 | $15.10 | 781 000 |
| Jul 28, 2016 | $14.36 | $14.36 | $14.36 | $14.36 | 170 200 |
| Jul 27, 2016 | $14.60 | $14.60 | $14.60 | $14.60 | 200 700 |
| Jul 26, 2016 | $14.24 | $14.24 | $14.24 | $14.24 | 292 700 |
| Jul 25, 2016 | $14.53 | $14.53 | $14.53 | $14.53 | 363 500 |
| Jul 22, 2016 | $15.51 | $15.51 | $15.51 | $15.51 | 176 800 |
