Adamas Pharmaceuticals In... (ADMS)
NASDAQ: ADMS
· Real-Time Price · USD
8.22
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ADMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 23, 2021 | 8.24 | 8.25 | 8.18 | 8.22 | 8.22 | 0.74% | 3,151,400 |
| Nov 22, 2021 | 8.16 | 8.21 | 8.15 | 8.16 | 8.16 | 0.00% | 1,047,418 |
| Nov 19, 2021 | 8.17 | 8.19 | 8.15 | 8.16 | 8.16 | -0.12% | 348,528 |
| Nov 18, 2021 | 8.18 | 8.21 | 8.17 | 8.17 | 8.17 | -0.37% | 1,259,865 |
| Nov 17, 2021 | 8.15 | 8.25 | 8.14 | 8.20 | 8.20 | 0.61% | 775,726 |
| Nov 16, 2021 | 8.13 | 8.20 | 8.13 | 8.15 | 8.15 | 0.25% | 758,239 |
| Nov 15, 2021 | 8.17 | 8.17 | 8.13 | 8.13 | 8.13 | -0.85% | 348,050 |
| Nov 12, 2021 | 8.14 | 8.20 | 8.11 | 8.20 | 8.20 | 0.74% | 1,499,583 |
| Nov 11, 2021 | 8.16 | 8.18 | 8.14 | 8.14 | 8.14 | -0.25% | 458,482 |
| Nov 10, 2021 | 8.14 | 8.16 | 8.13 | 8.16 | 8.16 | 0.12% | 373,743 |
| Nov 9, 2021 | 8.17 | 8.18 | 8.14 | 8.15 | 8.15 | -0.37% | 426,275 |
| Nov 8, 2021 | 8.16 | 8.20 | 8.16 | 8.18 | 8.18 | -0.24% | 721,477 |
| Nov 5, 2021 | 8.17 | 8.20 | 8.15 | 8.20 | 8.20 | 0.24% | 558,099 |
| Nov 4, 2021 | 8.17 | 8.20 | 8.12 | 8.18 | 8.18 | -0.61% | 716,249 |
| Nov 3, 2021 | 8.15 | 8.24 | 8.14 | 8.23 | 8.23 | 0.73% | 1,145,240 |
| Nov 2, 2021 | 8.15 | 8.19 | 8.15 | 8.17 | 8.17 | 0.12% | 426,846 |
| Nov 1, 2021 | 8.12 | 8.24 | 8.11 | 8.16 | 8.16 | 0.62% | 351,283 |
| Oct 29, 2021 | 8.09 | 8.14 | 8.09 | 8.11 | 8.11 | -0.12% | 434,531 |
| Oct 28, 2021 | 8.08 | 8.13 | 8.06 | 8.12 | 8.12 | 0.25% | 635,475 |
| Oct 27, 2021 | 8.06 | 8.13 | 8.03 | 8.10 | 8.10 | 0.37% | 1,253,361 |