Adamas Pharmaceuticals Inc (ADMS) Historical Stock Data

8.22 ↑0.00 (0.00%)
As of November 23, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, ADMS is up 0.13% a day on average. There have been 21 days where Adamas Pharmaceuticals Inc closed green and 9 days where ADMS closed red.

DateOpenCloseChangeLowHighVolume
2021-11-238.248.22↓$0.02 (-0.24%)8.188.253.15M
2021-11-228.168.16↑$0.00 (0.00%)8.158.201.04M
2021-11-198.178.16↓$0.01 (-0.12%)8.158.19348.22K
2021-11-188.188.17↓$0.01 (-0.12%)8.178.211.26M
2021-11-178.158.20↑$0.05 (0.61%)8.158.25775.48K
2021-11-168.138.15↑$0.02 (0.25%)8.138.20624.29K
2021-11-158.178.13↓$0.04 (-0.49%)8.138.17347.10K
2021-11-128.148.20↑$0.06 (0.74%)8.118.201.48M
2021-11-118.168.14↓$0.02 (-0.25%)8.148.18456.28K
2021-11-108.148.16↑$0.02 (0.25%)8.138.16364.79K
2021-11-098.178.15↓$0.02 (-0.24%)8.148.18425.27K
2021-11-088.168.18↑$0.02 (0.25%)8.168.20539.70K
2021-11-058.178.20↑$0.03 (0.37%)8.158.20553.66K
2021-11-048.178.18↑$0.01 (0.12%)8.128.20714.74K
2021-11-038.158.23↑$0.08 (0.98%)8.148.241.14M
2021-11-028.158.17↑$0.02 (0.25%)8.158.19426.85K
2021-11-018.128.16↑$0.04 (0.49%)8.118.24351.28K
2021-10-298.098.11↑$0.02 (0.25%)8.098.13432.61K
2021-10-288.088.12↑$0.04 (0.50%)8.078.13632.04K
2021-10-278.068.10↑$0.04 (0.50%)8.038.131.25M
2021-10-268.058.07↑$0.02 (0.25%)8.038.080.98M
2021-10-258.008.05↑$0.05 (0.63%)8.008.072.21M
2021-10-228.008.01↑$0.01 (0.13%)7.998.051.30M
2021-10-218.008.00↑$0.00 (0.00%)7.988.001.04M
2021-10-208.007.97↓$0.03 (-0.38%)7.958.031.71M
2021-10-198.038.00↓$0.03 (-0.37%)7.828.052.82M
2021-10-188.078.03↓$0.04 (-0.50%)8.008.083.77M
2021-10-158.078.07↑$0.00 (0.00%)8.068.080.95M
2021-10-148.078.07↑$0.00 (0.00%)8.068.081.90M
2021-10-138.068.07↑$0.01 (0.12%)8.058.072.81M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights1/16/24 09:41am

$ADMS I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report