ADMS - Adamas Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20196.346.726.256.426.42302,900
Aug 15, 20196.056.325.996.286.28452,700
Aug 14, 20196.136.256.026.066.06822,700
Aug 13, 20196.436.596.126.226.22226,100
Aug 12, 20196.066.526.066.406.40237,800
Aug 09, 20196.106.124.876.056.05944,400
Aug 08, 20196.076.476.076.126.12334,200
Aug 07, 20196.016.165.946.016.01337,100
Aug 06, 20196.046.145.856.056.05383,200
Aug 05, 20196.006.055.906.006.00485,000
Aug 02, 20196.016.145.906.106.10267,200
Aug 01, 20196.276.495.996.016.01349,700
Jul 31, 20196.216.586.106.266.26393,500
Jul 30, 20195.976.265.936.196.19165,000
Jul 29, 20196.046.105.896.006.00227,600
Jul 26, 20196.046.075.996.016.01202,800
Jul 25, 20196.026.065.976.036.03297,900
Jul 24, 20196.006.125.936.056.05276,600
Jul 23, 20196.026.135.946.006.00160,000
Jul 22, 20196.006.105.906.006.00256,900
Jul 19, 20196.026.105.946.006.00224,600
Jul 18, 20195.996.045.836.036.03184,100
Jul 17, 20196.016.035.905.995.99887,000
Jul 16, 20195.946.085.896.016.01165,700
Jul 15, 20196.006.065.815.945.94141,200
Jul 12, 20196.006.145.926.006.00177,400
Jul 11, 20196.086.195.915.995.99314,100
Jul 10, 20195.966.235.936.106.10299,600
Jul 09, 20195.775.945.755.905.90193,400
Jul 08, 20195.955.955.555.825.82334,500
Jul 05, 20195.966.085.956.006.00198,500
Jul 03, 20195.916.005.855.985.98133,500
Jul 02, 20196.076.165.855.915.91310,000
Jul 01, 20196.266.365.986.026.02359,800
Jun 28, 20195.936.285.916.206.20691,200
Jun 27, 20195.916.105.835.935.93260,000
Jun 26, 20195.896.155.755.895.89286,400
Jun 25, 20195.776.095.725.875.87347,300
Jun 24, 20195.505.805.455.775.77246,500
Jun 21, 20195.595.605.375.505.50729,200
Jun 20, 20195.235.615.235.595.59484,200
Jun 19, 20195.005.244.935.165.16388,800
Jun 18, 20194.785.094.714.974.97248,100
Jun 17, 20194.554.874.544.774.77291,800
Jun 14, 20194.604.794.524.544.54190,700
Jun 13, 20194.324.624.294.604.60283,200
Jun 12, 20194.294.494.204.314.31227,800
Jun 11, 20194.674.674.264.294.29337,100
Jun 10, 20194.744.844.614.614.61211,200
Jun 07, 20194.664.694.444.674.67168,800
Jun 06, 20194.814.904.564.654.65148,700
Jun 05, 20195.065.064.754.804.80162,500
Jun 04, 20194.705.074.655.055.05221,300
Jun 03, 20194.714.794.564.664.66287,600
May 31, 20194.534.774.464.704.70298,800
May 30, 20194.774.844.554.614.61555,800
May 29, 20194.754.814.594.774.77428,600
May 28, 20194.954.994.564.804.801,254,500
May 24, 20195.105.154.934.994.99488,000
May 23, 20195.225.284.985.055.05814,900
May 22, 20195.455.515.235.255.25386,900
May 21, 20195.465.515.275.485.48441,300
May 20, 20195.705.705.405.465.46413,900
May 17, 20195.905.985.655.735.73289,500
May 16, 20195.746.415.745.965.961,262,300
May 15, 20195.475.785.385.735.73383,700
May 14, 20195.525.595.395.495.49561,200
May 13, 20195.485.565.425.485.48499,900
May 10, 20196.086.085.365.605.601,318,500
May 09, 20195.906.065.855.935.93479,700
May 08, 20196.156.165.965.975.97297,700
May 07, 20196.226.296.046.186.18353,700
May 06, 20196.256.406.196.256.25224,200
May 03, 20196.276.506.276.396.39242,300
May 02, 20196.316.386.166.286.28224,700
May 01, 20196.386.426.236.346.34174,200
Apr 30, 20196.416.506.296.326.32185,700
Apr 29, 20196.456.536.406.436.43151,400
Apr 26, 20196.276.476.236.446.44174,400
Apr 25, 20196.226.286.116.256.25176,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...