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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 8.24 | 8.22 | ↓$0.02 (-0.24%) | 8.18 | 8.25 | 3.15M |
| 2021-11-22 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.15 | 8.20 | 1.04M |
| 2021-11-19 | 8.17 | 8.16 | ↓$0.01 (-0.12%) | 8.15 | 8.19 | 348.22K |
| 2021-11-18 | 8.18 | 8.17 | ↓$0.01 (-0.12%) | 8.17 | 8.21 | 1.26M |
| 2021-11-17 | 8.15 | 8.20 | ↑$0.05 (0.61%) | 8.15 | 8.25 | 775.48K |
| 2021-11-16 | 8.13 | 8.15 | ↑$0.02 (0.25%) | 8.13 | 8.20 | 624.29K |
| 2021-11-15 | 8.17 | 8.13 | ↓$0.04 (-0.49%) | 8.13 | 8.17 | 347.10K |
| 2021-11-12 | 8.14 | 8.20 | ↑$0.06 (0.74%) | 8.11 | 8.20 | 1.48M |
| 2021-11-11 | 8.16 | 8.14 | ↓$0.02 (-0.25%) | 8.14 | 8.18 | 456.28K |
| 2021-11-10 | 8.14 | 8.16 | ↑$0.02 (0.25%) | 8.13 | 8.16 | 364.79K |
| 2021-11-09 | 8.17 | 8.15 | ↓$0.02 (-0.24%) | 8.14 | 8.18 | 425.27K |
| 2021-11-08 | 8.16 | 8.18 | ↑$0.02 (0.25%) | 8.16 | 8.20 | 539.70K |
| 2021-11-05 | 8.17 | 8.20 | ↑$0.03 (0.37%) | 8.15 | 8.20 | 553.66K |
| 2021-11-04 | 8.17 | 8.18 | ↑$0.01 (0.12%) | 8.12 | 8.20 | 714.74K |
| 2021-11-03 | 8.15 | 8.23 | ↑$0.08 (0.98%) | 8.14 | 8.24 | 1.14M |
| 2021-11-02 | 8.15 | 8.17 | ↑$0.02 (0.25%) | 8.15 | 8.19 | 426.85K |
| 2021-11-01 | 8.12 | 8.16 | ↑$0.04 (0.49%) | 8.11 | 8.24 | 351.28K |
| 2021-10-29 | 8.09 | 8.11 | ↑$0.02 (0.25%) | 8.09 | 8.13 | 432.61K |
| 2021-10-28 | 8.08 | 8.12 | ↑$0.04 (0.50%) | 8.07 | 8.13 | 632.04K |
| 2021-10-27 | 8.06 | 8.10 | ↑$0.04 (0.50%) | 8.03 | 8.13 | 1.25M |
| 2021-10-26 | 8.05 | 8.07 | ↑$0.02 (0.25%) | 8.03 | 8.08 | 0.98M |
| 2021-10-25 | 8.00 | 8.05 | ↑$0.05 (0.63%) | 8.00 | 8.07 | 2.21M |
| 2021-10-22 | 8.00 | 8.01 | ↑$0.01 (0.13%) | 7.99 | 8.05 | 1.30M |
| 2021-10-21 | 8.00 | 8.00 | ↑$0.00 (0.00%) | 7.98 | 8.00 | 1.04M |
| 2021-10-20 | 8.00 | 7.97 | ↓$0.03 (-0.38%) | 7.95 | 8.03 | 1.71M |
| 2021-10-19 | 8.03 | 8.00 | ↓$0.03 (-0.37%) | 7.82 | 8.05 | 2.82M |
| 2021-10-18 | 8.07 | 8.03 | ↓$0.04 (-0.50%) | 8.00 | 8.08 | 3.77M |
| 2021-10-15 | 8.07 | 8.07 | ↑$0.00 (0.00%) | 8.06 | 8.08 | 0.95M |
| 2021-10-14 | 8.07 | 8.07 | ↑$0.00 (0.00%) | 8.06 | 8.08 | 1.90M |
| 2021-10-13 | 8.06 | 8.07 | ↑$0.01 (0.12%) | 8.05 | 8.07 | 2.81M |
Create an account or log in to view more rows.
$ADMS Exciting times ahead people.
$ADMS what happens?
$ADMS HODL
$ADMS the market is selling off
$ADMS I bought the dip
$ADMS it can go lower
$ADMS buy buy buy!!
$ADMS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$ADMS i need more
$ADMS starting to gap up a little