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 |
| 2021-11-29 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-11-26 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-11-24 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2021-11-23 | $8.24 | $8.24 | $8.19 | $8.22 | 713 978 |
| 2021-11-22 | $8.16 | $8.21 | $8.15 | $8.16 | 1 047 400 |
| 2021-11-19 | $8.16 | $8.18 | $8.15 | $8.16 | 34 168 |
| 2021-11-18 | $8.18 | $8.21 | $8.17 | $8.17 | 1 259 900 |
| 2021-11-17 | $8.15 | $8.25 | $8.15 | $8.20 | 775 700 |
| 2021-11-16 | $8.13 | $8.20 | $8.13 | $8.15 | 625 200 |
| 2021-11-15 | $8.17 | $8.17 | $8.13 | $8.13 | 347 102 |
| 2021-11-12 | $8.14 | $8.20 | $8.11 | $8.19 | 1 447 273 |
| 2021-11-11 | $8.16 | $8.18 | $8.14 | $8.14 | 458 500 |
| 2021-11-10 | $8.14 | $8.16 | $8.13 | $8.16 | 373 700 |
| 2021-11-09 | $8.18 | $8.18 | $8.14 | $8.15 | 411 604 |
| 2021-11-08 | $8.16 | $8.20 | $8.16 | $8.18 | 458 721 |
| 2021-11-05 | $8.17 | $8.20 | $8.15 | $8.20 | 538 145 |
| 2021-11-04 | $8.17 | $8.20 | $8.12 | $8.18 | 716 200 |
| 2021-11-03 | $8.15 | $8.24 | $8.14 | $8.23 | 1 145 200 |
| 2021-11-02 | $8.16 | $8.19 | $8.16 | $8.17 | 85 346 |
| 2021-11-01 | $8.12 | $8.24 | $8.11 | $8.16 | 351 283 |
| 2021-10-29 | $8.11 | $8.13 | $8.11 | $8.11 | 308 722 |
| 2021-10-28 | $8.08 | $8.13 | $8.07 | $8.12 | 635 500 |
| 2021-10-27 | $8.06 | $8.13 | $8.03 | $8.10 | 1 253 300 |
| 2021-10-26 | $8.05 | $8.08 | $8.03 | $8.07 | 985 500 |
| 2021-10-25 | $8.00 | $8.07 | $8.00 | $8.05 | 3 189 241 |
