ADMS - Adamas Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20196.396.446.166.296.29173,900
Apr 23, 20196.256.436.176.376.37208,600
Apr 22, 20196.276.326.156.286.28185,500
Apr 18, 20196.406.516.266.286.28269,200
Apr 17, 20196.576.576.276.406.40286,800
Apr 16, 20196.446.736.416.586.58374,500
Apr 15, 20196.506.546.226.436.43336,000
Apr 12, 20196.716.716.376.446.44608,000
Apr 11, 20196.746.896.636.636.63487,300
Apr 10, 20196.626.736.476.736.73438,100
Apr 09, 20196.796.966.576.596.59450,200
Apr 08, 20196.766.966.686.816.81342,300
Apr 05, 20196.937.046.776.796.79498,100
Apr 04, 20196.917.056.856.876.87762,100
Apr 03, 20197.107.116.816.906.90733,400
Apr 02, 20197.277.317.097.107.10763,100
Apr 01, 20197.157.297.157.247.24314,200
Mar 29, 20197.267.317.067.117.11352,600
Mar 28, 20197.217.347.167.197.19305,300
Mar 27, 20197.487.507.127.207.20348,100
Mar 26, 20197.337.517.337.487.48246,100
Mar 25, 20197.657.657.267.307.30385,800
Mar 22, 20197.957.997.667.667.66293,200
Mar 21, 20197.928.097.897.997.99269,900
Mar 20, 20197.998.257.908.018.01397,600
Mar 19, 20197.858.047.817.997.99314,100
Mar 18, 20197.837.957.707.837.83286,200
Mar 15, 20197.898.247.797.817.81749,500
Mar 14, 20197.517.957.437.907.90482,500
Mar 13, 20197.797.827.487.507.50633,100
Mar 12, 20197.567.807.527.717.71427,700
Mar 11, 20197.767.827.467.557.55589,200
Mar 08, 20197.857.997.647.767.76577,300
Mar 07, 20197.818.007.577.877.871,600,100
Mar 06, 20198.338.557.607.777.773,163,000
Mar 05, 20198.709.058.118.168.165,213,800
Mar 04, 201912.0012.5711.6612.1512.15892,500
Mar 01, 201911.4011.8011.0711.8011.80508,300
Feb 28, 201911.0011.2310.8711.1911.19187,500
Feb 27, 201911.0011.2610.8810.9710.97191,500
Feb 26, 201911.4811.4810.9811.0811.08224,200
Feb 25, 201911.3211.4711.1111.2611.26309,100
Feb 22, 201911.0011.1410.8811.1111.11190,200
Feb 21, 201911.2711.7810.8110.9910.99484,400
Feb 20, 201910.7011.2510.7011.2411.24639,700
Feb 19, 201910.6910.7810.2310.6810.68594,600
Feb 15, 201910.0010.599.9210.5310.53632,100
Feb 14, 20199.289.989.169.929.92516,600
Feb 13, 20199.149.699.109.319.31445,300
Feb 12, 20199.049.259.009.089.08473,800
Feb 11, 20199.069.128.798.998.99379,800
Feb 08, 20198.959.128.908.978.97283,900
Feb 07, 20199.009.148.798.968.96412,200
Feb 06, 20199.359.358.859.039.03355,700
Feb 05, 20198.929.378.929.309.30803,300
Feb 04, 20199.069.228.608.878.87833,400
Feb 01, 20198.999.228.729.089.08342,900
Jan 31, 20198.919.098.809.009.00530,500
Jan 30, 20198.459.028.378.898.89443,600
Jan 29, 20198.558.878.258.408.40399,700
Jan 28, 20198.658.658.268.538.53274,100
Jan 25, 20198.738.798.278.788.78408,700
Jan 24, 20198.598.808.348.668.66369,400
Jan 23, 20198.718.898.488.618.61270,600
Jan 22, 20198.928.938.548.678.67271,300
Jan 18, 20198.949.128.749.029.02324,200
Jan 17, 20198.568.998.448.938.93548,400
Jan 16, 20198.748.898.558.598.59418,200
Jan 15, 20198.818.958.538.728.72395,200
Jan 14, 20199.119.468.738.758.75558,500
Jan 11, 20199.309.339.069.229.22493,200
Jan 10, 20199.359.839.129.329.32568,300
Jan 09, 20199.549.549.209.379.37418,600
Jan 08, 20199.789.919.419.569.56377,500
Jan 07, 201910.0010.659.389.629.62949,000
Jan 04, 20199.359.468.919.219.21324,100
Jan 03, 20199.009.788.929.269.26567,200
Jan 02, 20198.369.238.229.079.07349,800
Dec 31, 20188.458.648.248.548.54308,300
Dec 28, 20188.488.648.168.458.45365,800
Dec 27, 20188.168.547.878.458.45567,900
Dec 26, 20187.838.377.718.338.33582,300
Dec 24, 20187.828.167.467.757.75408,300
Dec 21, 20187.848.347.487.847.843,226,400
Dec 20, 20187.847.977.427.787.78745,500
Dec 19, 20188.138.507.647.867.86984,000
Dec 18, 20188.858.987.978.108.10953,400
Dec 17, 20189.239.428.768.788.78689,900
Dec 14, 20189.399.769.289.309.30597,000
Dec 13, 20189.609.789.459.489.48393,400
Dec 12, 20189.669.879.669.699.69349,400
Dec 11, 201810.0010.009.529.559.55301,600
Dec 10, 20189.9510.069.269.819.81418,000
Dec 07, 20189.9710.209.809.989.98413,700
Dec 06, 20189.8310.079.0310.0110.01995,300
Dec 04, 201811.0011.0110.0910.1410.14629,800
Dec 03, 201810.5011.4210.3411.0711.07575,500
Nov 30, 20189.9410.339.8110.2410.24299,000
Nov 29, 201810.2610.389.929.959.95327,400
Nov 28, 201810.1410.299.7110.2910.29481,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...