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 |
| Apr 04, 2016 | $16.32 | $16.32 | $16.32 | $16.32 | 245 109 |
| Apr 01, 2016 | $15.65 | $15.65 | $15.65 | $15.65 | 354 591 |
| Mar 31, 2016 | $14.46 | $14.46 | $14.46 | $14.46 | 272 742 |
| Mar 30, 2016 | $14.37 | $14.37 | $14.37 | $14.37 | 210 761 |
| Mar 29, 2016 | $14.54 | $14.54 | $14.54 | $14.54 | 304 100 |
| Mar 28, 2016 | $14.16 | $14.16 | $14.16 | $14.16 | 503 500 |
| Mar 24, 2016 | $14.17 | $14.17 | $14.17 | $14.17 | 255 000 |
| Mar 23, 2016 | $13.59 | $13.59 | $13.59 | $13.59 | 276 800 |
| Mar 22, 2016 | $14.12 | $14.12 | $14.12 | $14.12 | 280 400 |
| Mar 21, 2016 | $13.91 | $13.91 | $13.91 | $13.91 | 526 200 |
| Mar 18, 2016 | $12.64 | $12.64 | $12.64 | $12.64 | 487 200 |
| Mar 17, 2016 | $12.42 | $12.42 | $12.42 | $12.42 | 516 500 |
| Mar 16, 2016 | $12.99 | $12.99 | $12.99 | $12.99 | 178 600 |
| Mar 15, 2016 | $13.35 | $13.35 | $13.35 | $13.35 | 297 500 |
| Mar 14, 2016 | $14.89 | $14.89 | $14.89 | $14.89 | 245 800 |
| Mar 11, 2016 | $14.27 | $14.27 | $14.27 | $14.27 | 226 600 |
| Mar 10, 2016 | $13.64 | $13.64 | $13.64 | $13.64 | 238 500 |
| Mar 09, 2016 | $13.81 | $13.81 | $13.81 | $13.81 | 315 000 |
| Mar 08, 2016 | $13.98 | $13.98 | $13.98 | $13.98 | 410 400 |
| Mar 07, 2016 | $15.29 | $15.29 | $15.29 | $15.29 | 358 000 |
| Mar 04, 2016 | $13.66 | $13.66 | $13.66 | $13.66 | 436 300 |
| Mar 03, 2016 | $14.27 | $14.27 | $14.27 | $14.27 | 352 000 |
| Mar 02, 2016 | $13.92 | $13.92 | $13.92 | $13.92 | 234 800 |
| Mar 01, 2016 | $13.20 | $13.20 | $13.20 | $13.20 | 275 500 |
| Feb 29, 2016 | $12.80 | $12.80 | $12.80 | $12.80 | 357 500 |
