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 |
| Jun 15, 2016 | $16.27 | $16.27 | $16.27 | $16.27 | 134 402 |
| Jun 14, 2016 | $16.12 | $16.12 | $16.12 | $16.12 | 271 130 |
| Jun 13, 2016 | $15.87 | $15.87 | $15.87 | $15.87 | 220 731 |
| Jun 10, 2016 | $15.97 | $15.97 | $15.97 | $15.97 | 292 351 |
| Jun 09, 2016 | $17.00 | $17.00 | $17.00 | $17.00 | 143 167 |
| Jun 08, 2016 | $17.29 | $17.29 | $17.29 | $17.29 | 106 915 |
| Jun 07, 2016 | $17.23 | $17.23 | $17.23 | $17.23 | 124 528 |
| Jun 06, 2016 | $17.38 | $17.38 | $17.38 | $17.38 | 163 256 |
| Jun 03, 2016 | $17.03 | $17.03 | $17.03 | $17.03 | 161 680 |
| Jun 02, 2016 | $17.56 | $17.56 | $17.56 | $17.56 | 192 709 |
| Jun 01, 2016 | $17.07 | $17.07 | $17.07 | $17.07 | 166 669 |
| May 31, 2016 | $16.82 | $16.82 | $16.82 | $16.82 | 139 162 |
| May 27, 2016 | $16.38 | $16.38 | $16.38 | $16.38 | 148 603 |
| May 26, 2016 | $16.14 | $16.14 | $16.14 | $16.14 | 96 705 |
| May 25, 2016 | $16.27 | $16.27 | $16.27 | $16.27 | 147 230 |
| May 24, 2016 | $16.15 | $16.15 | $16.15 | $16.15 | 166 108 |
| May 23, 2016 | $16.05 | $16.05 | $16.05 | $16.05 | 150 801 |
| May 20, 2016 | $15.83 | $15.83 | $15.83 | $15.83 | 195 285 |
| May 19, 2016 | $15.04 | $15.04 | $15.04 | $15.04 | 191 312 |
| May 18, 2016 | $15.43 | $15.43 | $15.43 | $15.43 | 275 244 |
| May 17, 2016 | $15.22 | $15.22 | $15.22 | $15.22 | 240 131 |
| May 16, 2016 | $15.40 | $15.40 | $15.40 | $15.40 | 353 711 |
| May 13, 2016 | $14.58 | $14.58 | $14.58 | $14.58 | 211 946 |
| May 12, 2016 | $14.28 | $14.28 | $14.28 | $14.28 | 237 956 |
| May 11, 2016 | $14.81 | $14.81 | $14.81 | $14.81 | 350 061 |
