Canada Markets close in 3 hrs 25 mins

Adamas Pharmaceuticals, Inc. (ADMS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
8.17-0.03 (-0.37%)
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 2021------
Dec. 01, 2021------
Nov. 30, 2021------
Nov. 29, 2021------
Nov. 26, 2021------
Nov. 24, 20218.228.228.228.228.22-
Nov. 23, 20218.248.258.188.228.223,151,400
Nov. 22, 20218.168.218.158.168.161,047,418
Nov. 19, 20218.178.198.158.168.16348,528
Nov. 18, 20218.188.218.178.178.171,259,865
Nov. 17, 20218.158.258.158.208.20775,726
Nov. 16, 20218.138.208.138.158.15758,239
Nov. 15, 20218.178.178.138.138.13348,050
Nov. 12, 20218.148.208.118.208.201,499,583
Nov. 11, 20218.168.188.148.148.14458,482
Nov. 10, 20218.148.168.138.168.16373,743
Nov. 09, 20218.178.188.148.158.15426,275
Nov. 08, 20218.168.208.168.188.18721,477
Nov. 05, 20218.178.208.158.208.20558,099
Nov. 04, 20218.178.208.128.188.18716,249
Nov. 03, 20218.158.248.148.238.231,145,240
Nov. 02, 20218.158.198.158.178.17426,846
Nov. 01, 20218.128.248.118.168.16351,283
Oct. 29, 20218.098.148.098.118.11434,531
Oct. 28, 20218.088.138.068.128.12635,475
Oct. 27, 20218.068.138.038.108.101,253,361
Oct. 26, 20218.058.088.038.078.07985,505
Oct. 25, 20218.008.078.008.058.053,189,241
Oct. 22, 20218.008.057.998.018.011,297,608
Oct. 21, 20218.008.007.978.008.001,048,821
Oct. 20, 20218.008.037.957.977.971,734,287
Oct. 19, 20218.038.057.828.008.002,831,987
Oct. 18, 20218.078.088.008.038.033,775,433
Oct. 15, 20218.078.088.068.078.07953,656
Oct. 14, 20218.078.088.068.078.071,901,299
Oct. 13, 20218.068.078.058.078.072,814,396
Oct. 12, 20218.058.098.048.088.084,507,806
Oct. 11, 20217.938.107.908.078.0732,303,148
Oct. 08, 20214.514.734.494.614.6163,175
Oct. 07, 20214.674.714.494.514.5182,283
Oct. 06, 20214.544.704.484.674.67100,169
Oct. 05, 20214.664.934.514.554.55109,432
Oct. 04, 20214.724.774.604.644.6487,522
Oct. 01, 20214.894.894.684.764.7662,638
Sep. 30, 20214.904.914.774.914.9145,872
Sep. 29, 20215.155.164.864.874.87111,541
Sep. 28, 20215.145.205.015.165.16193,789
Sep. 27, 20214.845.244.725.185.18387,367
Sep. 24, 20214.814.964.774.884.8872,707
Sep. 23, 20214.834.894.744.864.8671,301
Sep. 22, 20214.904.904.764.784.78106,701
Sep. 21, 20214.874.974.754.884.88168,576
Sep. 20, 20214.924.944.674.804.80164,449
Sep. 17, 20214.715.054.525.055.05417,334
Sep. 16, 20214.624.754.504.754.75156,402
Sep. 15, 20214.534.784.514.654.65316,208
Sep. 14, 20214.554.604.494.554.55202,100
Sep. 13, 20214.614.674.494.564.56140,533
Sep. 10, 20214.564.674.464.554.55135,374
Sep. 09, 20214.574.654.514.564.5685,618
Sep. 08, 20214.604.614.494.564.5682,494
Sep. 07, 20214.764.824.574.594.59156,912
Sep. 03, 20214.734.834.664.754.7593,532
Sep. 02, 20214.644.744.634.734.7377,441
Sep. 01, 20214.724.784.584.654.6546,769
Aug. 31, 20214.574.784.564.714.71159,994
Aug. 30, 20214.504.694.474.534.53100,035
Aug. 27, 20214.674.734.414.484.48357,707
Aug. 26, 20214.724.824.674.704.7073,006
Aug. 25, 20214.454.834.454.674.67138,958
Aug. 24, 20214.634.634.424.484.48212,466
Aug. 23, 20214.464.694.314.634.63226,200
Aug. 20, 20214.254.434.174.344.34131,803
Aug. 19, 20214.144.324.094.264.26327,580
Aug. 18, 20214.324.374.134.204.20302,817
Aug. 17, 20214.114.394.114.324.32216,309
Aug. 16, 20214.504.514.024.164.16564,855
Aug. 13, 20214.554.594.464.504.501,122,693
Aug. 12, 20214.404.594.374.544.54228,385
Aug. 11, 20214.634.664.204.454.45420,058
Aug. 10, 20215.085.304.604.604.60929,527
Aug. 09, 20215.235.325.045.105.10136,982
Aug. 06, 20215.315.405.235.275.2782,380
Aug. 05, 20215.245.395.105.355.35168,661
Aug. 04, 20215.305.505.205.245.24268,787
Aug. 03, 20215.015.294.905.295.29314,383
Aug. 02, 20214.805.074.805.005.00173,191
Jul. 30, 20214.874.974.714.784.78132,187
Jul. 29, 20215.005.054.864.914.9188,934
Jul. 28, 20214.854.984.774.974.97120,702
Jul. 27, 20214.754.854.594.804.80152,264
Jul. 26, 20214.894.994.764.814.81258,620
Jul. 23, 20215.025.034.834.944.94165,252
Jul. 22, 20215.505.565.005.025.02231,743
Jul. 21, 20214.955.204.945.125.1297,962
Jul. 20, 20214.905.074.904.974.97187,315
Jul. 19, 20214.995.064.834.954.95393,162
Jul. 16, 20215.105.215.045.085.08133,658
Jul. 15, 20215.075.144.965.135.13303,945
Jul. 14, 20215.235.235.065.135.13157,151
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...