ADMS Quote, Trading Chart, Adamas Pharmaceuticals Inc.

home / stock / adms / adms quote

Stock Information
Company Name: Adamas Pharmaceuticals Inc.
Stock Symbol: ADMS
Market: NASDAQ
Website: adamaspharma.com
Menu
ADMS ADMS Quote ADMS Short ADMS News ADMS Articles ADMS Message Board
Get ADMS Alerts

News, Short Squeeze, Breakout and More Instantly...
ADMS Quote
Last:$8.22
Change Percent:0.74%
Open:$8.24
Previous Close:$8.22
High:$8.25
Low:$8.18
Volume:3,151,400
Last Trade Date Time:11/23/2021 04:55:24 pm
Quotes are delayed by 15 to 20 minutes.
ADMS Chart
Last Twenty Trading Days
Date:2021-11-23
Open:$8.24
Close:$8.22
High:$8.25
Low:$8.18
Volume:3,151,400
Date:2021-11-22
Open:$8.16
Close:$8.16
High:$8.21
Low:$8.15
Volume:1,047,168
Date:2021-11-19
Open:$8.17
Close:$8.16
High:$8.19
Low:$8.15
Volume:348,528
Date:2021-11-18
Open:$8.18
Close:$8.17
High:$8.21
Low:$8.17
Volume:1,259,865
Date:2021-11-17
Open:$8.15
Close:$8.2
High:$8.25
Low:$8.145
Volume:775,726
Date:2021-11-16
Open:$8.13
Close:$8.15
High:$8.2
Low:$8.13
Volume:625,216
Date:2021-11-15
Open:$8.17
Close:$8.13
High:$8.17
Low:$8.13
Volume:348,050
Date:2021-11-12
Open:$8.14
Close:$8.2
High:$8.2
Low:$8.11
Volume:1,499,583
Date:2021-11-11
Open:$8.16
Close:$8.14
High:$8.18
Low:$8.14
Volume:458,488
Date:2021-11-10
Open:$8.14
Close:$8.16
High:$8.16
Low:$8.13
Volume:373,745
Date:2021-11-09
Open:$8.17
Close:$8.15
High:$8.18
Low:$8.14
Volume:426,175
Date:2021-11-08
Open:$8.16
Close:$8.18
High:$8.2
Low:$8.16
Volume:721,477
Date:2021-11-05
Open:$8.17
Close:$8.2
High:$8.2
Low:$8.15
Volume:558,091
Date:2021-11-04
Open:$8.17
Close:$8.18
High:$8.2
Low:$8.12
Volume:716,245
Date:2021-11-03
Open:$8.15
Close:$8.23
High:$8.24
Low:$8.14
Volume:1,145,237
Date:2021-11-02
Open:$8.15
Close:$8.17
High:$8.19
Low:$8.15
Volume:426,844
Date:2021-11-01
Open:$8.12
Close:$8.16
High:$8.24
Low:$8.11
Volume:351,283
Date:2021-10-29
Open:$8.09
Close:$8.11
High:$8.14
Low:$8.09
Volume:434,527
Date:2021-10-28
Open:$8.08
Close:$8.12
High:$8.13
Low:$8.065
Volume:635,475
Date:2021-10-27
Open:$8.06
Close:$8.1
High:$8.13
Low:$8.03
Volume:1,253,251