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 |
| Feb 26, 2016 | $13.20 | $13.20 | $13.20 | $13.20 | 350 900 |
| Feb 25, 2016 | $12.87 | $12.87 | $12.87 | $12.87 | 388 100 |
| Feb 24, 2016 | $12.80 | $12.80 | $12.80 | $12.80 | 1 016 900 |
| Feb 23, 2016 | $14.80 | $14.80 | $14.80 | $14.80 | 364 800 |
| Feb 22, 2016 | $14.76 | $14.76 | $14.76 | $14.76 | 158 000 |
| Feb 19, 2016 | $14.93 | $14.93 | $14.93 | $14.93 | 149 800 |
| Feb 18, 2016 | $14.77 | $14.77 | $14.77 | $14.77 | 216 600 |
| Feb 17, 2016 | $15.42 | $15.42 | $15.42 | $15.42 | 314 800 |
| Feb 16, 2016 | $14.52 | $14.52 | $14.52 | $14.52 | 436 100 |
| Feb 12, 2016 | $14.31 | $14.31 | $14.31 | $14.31 | 236 700 |
| Feb 11, 2016 | $13.52 | $13.52 | $13.52 | $13.52 | 204 000 |
| Feb 10, 2016 | $13.59 | $13.59 | $13.59 | $13.59 | 355 600 |
| Feb 09, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 329 400 |
| Feb 08, 2016 | $14.28 | $14.28 | $14.28 | $14.28 | 329 600 |
| Feb 05, 2016 | $15.25 | $15.25 | $15.25 | $15.25 | 390 900 |
| Feb 04, 2016 | $16.39 | $16.39 | $16.39 | $16.39 | 330 300 |
| Feb 03, 2016 | $16.62 | $16.62 | $16.62 | $16.62 | 480 000 |
| Feb 02, 2016 | $16.77 | $16.77 | $16.77 | $16.77 | 324 100 |
| Feb 01, 2016 | $17.14 | $17.14 | $17.14 | $17.14 | 427 900 |
| Jan 29, 2016 | $17.14 | $17.14 | $17.14 | $17.14 | 710 000 |
| Jan 28, 2016 | $17.02 | $17.02 | $17.02 | $17.02 | 507 900 |
| Jan 27, 2016 | $18.63 | $18.63 | $18.63 | $18.63 | 481 800 |
| Jan 26, 2016 | $20.64 | $20.64 | $20.64 | $20.64 | 304 000 |
| Jan 25, 2016 | $21.34 | $21.34 | $21.34 | $21.34 | 286 500 |
| Jan 22, 2016 | $22.21 | $22.21 | $22.21 | $22.21 | 336 100 |
