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 |
| Sep 17, 2021 | $4.71 | $5.05 | $4.52 | $5.05 | 414 600 |
| Sep 16, 2021 | $4.62 | $4.75 | $4.50 | $4.75 | 156 200 |
| Sep 15, 2021 | $4.53 | $4.78 | $4.51 | $4.65 | 316 108 |
| Sep 14, 2021 | $4.55 | $4.60 | $4.49 | $4.55 | 202 100 |
| Sep 13, 2021 | $4.61 | $4.67 | $4.49 | $4.56 | 140 533 |
| Sep 10, 2021 | $4.56 | $4.67 | $4.46 | $4.55 | 135 374 |
| Sep 09, 2021 | $4.57 | $4.65 | $4.51 | $4.56 | 85 618 |
| Sep 08, 2021 | $4.60 | $4.61 | $4.49 | $4.56 | 82 494 |
| Sep 07, 2021 | $4.76 | $4.82 | $4.57 | $4.59 | 156 911 |
| Sep 03, 2021 | $4.73 | $4.83 | $4.66 | $4.75 | 93 432 |
| Sep 02, 2021 | $4.64 | $4.74 | $4.63 | $4.73 | 77 441 |
| Sep 01, 2021 | $4.72 | $4.78 | $4.58 | $4.65 | 46 769 |
| Aug 31, 2021 | $4.57 | $4.78 | $4.56 | $4.71 | 159 994 |
| Aug 30, 2021 | $4.50 | $4.69 | $4.47 | $4.53 | 100 035 |
| Aug 27, 2021 | $4.67 | $4.73 | $4.41 | $4.48 | 357 707 |
| Aug 26, 2021 | $4.72 | $4.82 | $4.67 | $4.70 | 73 004 |
| Aug 25, 2021 | $4.45 | $4.83 | $4.45 | $4.67 | 138 958 |
| Aug 24, 2021 | $4.63 | $4.63 | $4.42 | $4.48 | 212 376 |
| Aug 23, 2021 | $4.46 | $4.69 | $4.31 | $4.63 | 226 200 |
| Aug 20, 2021 | $4.25 | $4.43 | $4.17 | $4.34 | 131 803 |
| Aug 19, 2021 | $4.14 | $4.32 | $4.09 | $4.26 | 327 580 |
| Aug 18, 2021 | $4.32 | $4.37 | $4.13 | $4.20 | 302 817 |
| Aug 17, 2021 | $4.11 | $4.39 | $4.11 | $4.32 | 216 090 |
| Aug 16, 2021 | $4.50 | $4.51 | $4.02 | $4.16 | 564 805 |
| Aug 13, 2021 | $4.55 | $4.59 | $4.46 | $4.50 | 1 122 693 |
