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 |
| May 10, 2016 | $15.10 | $15.10 | $15.10 | $15.10 | 251 882 |
| May 09, 2016 | $15.10 | $15.10 | $15.10 | $15.10 | 223 969 |
| May 06, 2016 | $14.70 | $14.70 | $14.70 | $14.70 | 242 425 |
| May 05, 2016 | $14.96 | $14.96 | $14.96 | $14.96 | 245 934 |
| May 04, 2016 | $15.73 | $15.73 | $15.73 | $15.73 | 226 217 |
| May 03, 2016 | $16.15 | $16.15 | $16.15 | $16.15 | 264 406 |
| May 02, 2016 | $17.00 | $17.00 | $17.00 | $17.00 | 211 172 |
| Apr 29, 2016 | $16.88 | $16.88 | $16.88 | $16.88 | 410 246 |
| Apr 28, 2016 | $16.69 | $16.69 | $16.69 | $16.69 | 1 013 928 |
| Apr 27, 2016 | $17.50 | $17.50 | $17.50 | $17.50 | 446 699 |
| Apr 26, 2016 | $17.62 | $17.62 | $17.62 | $17.62 | 271 208 |
| Apr 25, 2016 | $18.38 | $18.38 | $18.38 | $18.38 | 131 992 |
| Apr 22, 2016 | $18.83 | $18.83 | $18.83 | $18.83 | 288 733 |
| Apr 21, 2016 | $18.08 | $18.08 | $18.08 | $18.08 | 180 153 |
| Apr 20, 2016 | $17.28 | $17.28 | $17.28 | $17.28 | 275 134 |
| Apr 19, 2016 | $17.70 | $17.70 | $17.70 | $17.70 | 291 712 |
| Apr 18, 2016 | $18.59 | $18.59 | $18.59 | $18.59 | 332 656 |
| Apr 15, 2016 | $18.06 | $18.06 | $18.06 | $18.06 | 241 388 |
| Apr 14, 2016 | $18.23 | $18.23 | $18.23 | $18.23 | 204 561 |
| Apr 13, 2016 | $17.81 | $17.81 | $17.81 | $17.81 | 299 254 |
| Apr 12, 2016 | $16.60 | $16.60 | $16.60 | $16.60 | 160 420 |
| Apr 11, 2016 | $16.73 | $16.73 | $16.73 | $16.73 | 156 636 |
| Apr 08, 2016 | $17.10 | $17.10 | $17.10 | $17.10 | 256 460 |
| Apr 07, 2016 | $17.43 | $17.43 | $17.43 | $17.43 | 273 963 |
| Apr 05, 2016 | $16.36 | $16.36 | $16.36 | $16.36 | 241 593 |
