ADMS - Adamas Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...