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 |
| Aug 12, 2021 | $4.40 | $4.59 | $4.37 | $4.54 | 227 885 |
| Aug 11, 2021 | $4.63 | $4.66 | $4.20 | $4.45 | 420 033 |
| Aug 10, 2021 | $5.08 | $5.30 | $4.60 | $4.60 | 929 421 |
| Aug 09, 2021 | $5.23 | $5.32 | $5.04 | $5.10 | 136 615 |
| Aug 06, 2021 | $5.31 | $5.40 | $5.23 | $5.27 | 82 380 |
| Aug 05, 2021 | $5.24 | $5.39 | $5.10 | $5.35 | 168 661 |
| Aug 04, 2021 | $5.30 | $5.50 | $5.20 | $5.24 | 268 785 |
| Aug 03, 2021 | $5.01 | $5.29 | $4.90 | $5.29 | 314 039 |
| Aug 02, 2021 | $4.80 | $5.07 | $4.80 | $5.00 | 173 191 |
| Jul 30, 2021 | $4.87 | $4.97 | $4.71 | $4.78 | 132 187 |
| Jul 29, 2021 | $5.00 | $5.05 | $4.86 | $4.91 | 88 934 |
| Jul 28, 2021 | $4.85 | $4.98 | $4.77 | $4.97 | 120 700 |
| Jul 27, 2021 | $4.75 | $4.85 | $4.59 | $4.80 | 152 264 |
| Jul 26, 2021 | $4.89 | $4.99 | $4.76 | $4.81 | 258 620 |
| Jul 23, 2021 | $5.02 | $5.03 | $4.83 | $4.94 | 165 252 |
| Jul 22, 2021 | $5.50 | $5.56 | $5.00 | $5.02 | 230 743 |
| Jul 21, 2021 | $4.95 | $5.20 | $4.94 | $5.12 | 97 962 |
| Jul 20, 2021 | $4.90 | $5.07 | $4.90 | $4.97 | 187 315 |
| Jul 19, 2021 | $4.99 | $5.06 | $4.83 | $4.95 | 393 162 |
| Jul 16, 2021 | $5.10 | $5.21 | $5.04 | $5.08 | 133 523 |
| Jul 15, 2021 | $5.07 | $5.14 | $4.96 | $5.13 | 303 025 |
| Jul 14, 2021 | $5.23 | $5.23 | $5.06 | $5.13 | 157 120 |
| Jul 13, 2021 | $5.21 | $5.25 | $5.08 | $5.21 | 143 456 |
| Jul 12, 2021 | $5.38 | $5.46 | $5.11 | $5.20 | 172 540 |
| Jul 09, 2021 | $5.30 | $5.45 | $5.18 | $5.36 | 89 372 |
