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 |
| Jul 21, 2016 | $16.24 | $16.24 | $16.24 | $16.24 | 531 200 |
| Jul 20, 2016 | $14.81 | $14.81 | $14.81 | $14.81 | 316 700 |
| Jul 19, 2016 | $14.82 | $14.82 | $14.82 | $14.82 | 270 500 |
| Jul 18, 2016 | $15.18 | $15.18 | $15.18 | $15.18 | 143 400 |
| Jul 15, 2016 | $15.50 | $15.50 | $15.50 | $15.50 | 197 400 |
| Jul 14, 2016 | $15.47 | $15.47 | $15.47 | $15.47 | 259 900 |
| Jul 13, 2016 | $16.14 | $16.14 | $16.14 | $16.14 | 319 200 |
| Jul 12, 2016 | $16.62 | $16.62 | $16.62 | $16.62 | 324 500 |
| Jul 11, 2016 | $15.65 | $15.65 | $15.65 | $15.65 | 155 100 |
| Jul 08, 2016 | $15.69 | $15.69 | $15.69 | $15.69 | 237 800 |
| Jul 07, 2016 | $15.49 | $15.49 | $15.49 | $15.49 | 188 600 |
| Jul 06, 2016 | $15.84 | $15.84 | $15.84 | $15.84 | 233 900 |
| Jul 05, 2016 | $15.38 | $15.38 | $15.38 | $15.38 | 141 400 |
| Jul 01, 2016 | $15.55 | $15.55 | $15.55 | $15.55 | 258 200 |
| Jun 30, 2016 | $15.14 | $15.14 | $15.14 | $15.14 | 209 300 |
| Jun 29, 2016 | $15.48 | $15.48 | $15.48 | $15.48 | 275 700 |
| Jun 28, 2016 | $15.52 | $15.52 | $15.52 | $15.52 | 432 500 |
| Jun 27, 2016 | $14.72 | $14.72 | $14.72 | $14.72 | 407 800 |
| Jun 24, 2016 | $15.52 | $15.52 | $15.52 | $15.52 | 919 300 |
| Jun 23, 2016 | $16.24 | $16.24 | $16.24 | $16.24 | 247 700 |
| Jun 22, 2016 | $16.39 | $16.39 | $16.39 | $16.39 | 300 100 |
| Jun 21, 2016 | $16.62 | $16.62 | $16.62 | $16.62 | 333 100 |
| Jun 20, 2016 | $18.06 | $18.06 | $18.06 | $18.06 | 320 100 |
| Jun 17, 2016 | $17.50 | $17.50 | $17.50 | $17.50 | 320 400 |
| Jun 16, 2016 | $16.87 | $16.87 | $16.87 | $16.87 | 179 450 |
