Dark

ADMS
Adamas Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Nov 23, 2021

8.22USD+0.735%(+0.06)3,151,400

Pre-market

0.00USD-100.000%(-8.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-11-23	8.2400	8.2500	8.1800	8.2200	+0.735%	3,151,400	0.000%
2021-11-22	8.1600	8.2100	8.1500	8.1600	0.000%	1,047,418	+0.735%
2021-11-19	8.1700	8.1900	8.1500	8.1600	-0.122%	348,528	+0.735%
2021-11-18	8.1800	8.2100	8.1700	8.1700	-0.366%	1,259,865	+0.612%
2021-11-17	8.1500	8.2500	8.1450	8.2000	+0.613%	775,726	+0.244%
2021-11-16	8.1300	8.2000	8.1300	8.1500	+0.246%	758,239	+0.859%
2021-11-15	8.1700	8.1700	8.1300	8.1300	-0.854%	348,050	+1.107%
2021-11-12	8.1400	8.2000	8.1100	8.2000	+0.737%	1,499,583	+0.244%
2021-11-11	8.1600	8.1800	8.1400	8.1400	-0.245%	458,482	+0.983%
2021-11-10	8.1400	8.1600	8.1300	8.1600	+0.123%	373,743	+0.735%
2021-11-09	8.1700	8.1800	8.1400	8.1500	-0.367%	426,275	+0.859%
2021-11-08	8.1600	8.2000	8.1600	8.1800	-0.244%	721,477	+0.489%
2021-11-05	8.1700	8.2000	8.1500	8.2000	+0.244%	558,099	+0.244%
2021-11-04	8.1700	8.2000	8.1200	8.1800	-0.608%	716,249	+0.489%
2021-11-03	8.1500	8.2400	8.1400	8.2300	+0.734%	1,145,240	-0.122%
2021-11-02	8.1500	8.1900	8.1500	8.1700	+0.123%	426,846	+0.612%
2021-11-01	8.1200	8.2400	8.1100	8.1600	+0.617%	351,283	+0.735%
2021-10-29	8.0900	8.1400	8.0900	8.1100	-0.123%	434,531	+1.356%
2021-10-28	8.0800	8.1300	8.0650	8.1200	+0.247%	635,475	+1.232%
2021-10-27	8.0600	8.1300	8.0300	8.1000	+0.372%	1,253,361	+1.481%
2021-10-26	8.0500	8.0800	8.0300	8.0700	+0.248%	985,505	+1.859%
2021-10-25	8.0000	8.0700	8.0000	8.0500	+0.499%	3,189,241	+2.112%
2021-10-22	8.0000	8.0450	7.9900	8.0100	+0.125%	1,297,608	+2.622%
2021-10-21	8.0000	8.0000	7.9700	8.0000	+0.376%	1,048,821	+2.750%
2021-10-20	8.0000	8.0300	7.9450	7.9700	-0.375%	1,734,287	+3.137%
2021-10-19	8.0300	8.0500	7.8200	8.0000	-0.374%	2,831,987	+2.750%
2021-10-18	8.0700	8.0800	8.0000	8.0300	-0.496%	3,775,433	+2.366%
2021-10-15	8.0700	8.0800	8.0600	8.0700	0.000%	953,656	+1.859%
2021-10-14	8.0700	8.0800	8.0600	8.0700	0.000%	1,901,299	+1.859%
2021-10-13	8.0600	8.0700	8.0500	8.0700	-0.124%	2,814,396	+1.859%
2021-10-12	8.0450	8.0900	8.0400	8.0800	+0.124%	4,507,806	+1.733%
2021-10-11	7.9300	8.1000	7.9000	8.0700	+75.054%	32,303,148	+1.859%
2021-10-08	4.5100	4.7260	4.4900	4.6100	+2.217%	63,175	+78.308%
2021-10-07	4.6700	4.7100	4.4900	4.5100	-3.426%	82,283	+82.262%
2021-10-06	4.5400	4.7000	4.4800	4.6700	+2.637%	100,169	+76.017%
2021-10-05	4.6600	4.9300	4.5100	4.5500	-1.940%	109,432	+80.659%
2021-10-04	4.7200	4.7700	4.6000	4.6400	-2.521%	87,522	+77.155%
2021-10-01	4.8900	4.8900	4.6800	4.7600	-3.055%	62,638	+72.689%
2021-09-30	4.9000	4.9100	4.7700	4.9100	+0.821%	45,872	+67.413%
2021-09-29	5.1500	5.1600	4.8600	4.8700	-5.620%	111,541	+68.789%
2021-09-28	5.1400	5.2000	5.0100	5.1600	-0.386%	193,789	+59.302%
2021-09-27	4.8400	5.2350	4.7200	5.1800	+6.148%	387,367	+58.687%
2021-09-24	4.8100	4.9600	4.7681	4.8800	+0.412%	72,707	+68.443%
2021-09-23	4.8300	4.8900	4.7400	4.8600	+1.674%	71,301	+69.136%
2021-09-22	4.9000	4.9000	4.7600	4.7800	-2.049%	106,701	+71.967%
2021-09-21	4.8700	4.9700	4.7500	4.8800	+1.667%	168,576	+68.443%
2021-09-20	4.9200	4.9400	4.6700	4.8000	-4.950%	164,449	+71.250%
2021-09-17	4.7100	5.0500	4.5200	5.0500	+6.316%	417,334	+62.772%
2021-09-16	4.6200	4.7500	4.5000	4.7500	+2.151%	156,402	+73.053%
2021-09-15	4.5300	4.7800	4.5100	4.6500	+2.198%	316,208	+76.774%
2021-09-14	4.5500	4.6000	4.4900	4.5500	-0.219%	202,100	+80.659%
2021-09-13	4.6100	4.6700	4.4900	4.5600	+0.220%	140,533	+80.263%
2021-09-10	4.5600	4.6700	4.4600	4.5500	-0.219%	135,374	+80.659%
2021-09-09	4.5700	4.6500	4.5100	4.5600	0.000%	85,618	+80.263%
2021-09-08	4.6000	4.6100	4.4900	4.5600	-0.654%	82,494	+80.263%
2021-09-07	4.7600	4.8200	4.5700	4.5900	-3.368%	156,912	+79.085%
2021-09-03	4.7300	4.8252	4.6600	4.7500	+0.423%	93,532	+73.053%
2021-09-02	4.6400	4.7400	4.6300	4.7300	+1.720%	77,441	+73.784%
2021-09-01	4.7200	4.7800	4.5800	4.6500	-1.274%	46,769	+76.774%
2021-08-31	4.5700	4.7800	4.5610	4.7100	+3.974%	159,994	+74.522%
2021-08-30	4.5000	4.6900	4.4700	4.5300	+1.116%	100,035	+81.457%
2021-08-27	4.6700	4.7300	4.4100	4.4800	-4.681%	357,707	+83.482%
2021-08-26	4.7200	4.8200	4.6700	4.7000	+0.642%	73,006	+74.894%
2021-08-25	4.4500	4.8300	4.4500	4.6700	+4.241%	138,958	+76.017%
2021-08-24	4.6300	4.6300	4.4200	4.4800	-3.240%	212,466	+83.482%
2021-08-23	4.4600	4.6900	4.3100	4.6300	+6.682%	226,200	+77.538%
2021-08-20	4.2500	4.4300	4.1700	4.3400	+1.878%	131,803	+89.401%
2021-08-19	4.1400	4.3200	4.0901	4.2600	+1.429%	327,580	+92.958%
2021-08-18	4.3200	4.3700	4.1300	4.2000	-2.665%	302,817	+95.714%
2021-08-17	4.1100	4.3850	4.1100	4.3150	+3.726%	216,309	+90.498%
2021-08-16	4.5000	4.5100	4.0200	4.1600	-7.350%	564,855	+97.596%
2021-08-13	4.5400	4.5850	4.4900	4.4900	-1.101%	1,122,693	+83.073%
2021-08-12	4.4000	4.5900	4.3700	4.5400	+2.022%	228,385	+81.057%
2021-08-11	4.6300	4.6568	4.2000	4.4500	-3.261%	420,058	+84.719%
2021-08-10	5.0800	5.2999	4.6000	4.6000	-9.804%	929,527	+78.696%
2021-08-09	5.2300	5.3200	5.0400	5.1000	-3.226%	136,982	+61.176%
2021-08-06	5.3100	5.4000	5.2300	5.2700	-1.495%	82,380	+55.977%
2021-08-05	5.2400	5.3900	5.1000	5.3500	+2.099%	168,661	+53.645%
2021-08-04	5.3000	5.5000	5.2000	5.2400	-0.945%	268,787	+56.870%
2021-08-03	5.0100	5.2900	4.9000	5.2900	+5.800%	314,383	+55.388%
2021-08-02	4.8000	5.0700	4.8000	5.0000	+4.603%	173,191	+64.400%
2021-07-30	4.8700	4.9700	4.7100	4.7800	-2.648%	132,187	+71.967%
2021-07-29	5.0000	5.0500	4.8600	4.9100	-1.207%	88,934	+67.413%
2021-07-28	4.8500	4.9800	4.7700	4.9700	+3.542%	120,702	+65.392%
2021-07-27	4.7500	4.8532	4.5900	4.8000	-0.208%	152,264	+71.250%
2021-07-26	4.8900	4.9900	4.7600	4.8100	-2.632%	258,620	+70.894%
2021-07-23	5.0200	5.0290	4.8300	4.9400	-1.594%	165,252	+66.397%
2021-07-22	5.5000	5.5600	5.0000	5.0200	-1.953%	231,743	+63.745%
2021-07-21	4.9500	5.1970	4.9400	5.1200	+3.018%	97,962	+60.547%
2021-07-20	4.9000	5.0700	4.9000	4.9700	+0.404%	187,315	+65.392%
2021-07-19	4.9900	5.0600	4.8300	4.9500	-2.559%	393,162	+66.061%
2021-07-16	5.1000	5.2100	5.0400	5.0800	-0.975%	133,658	+61.811%
2021-07-15	5.0700	5.1400	4.9600	5.1300	0.000%	303,945	+60.234%
2021-07-14	5.2300	5.2300	5.0600	5.1300	-1.536%	157,151	+60.234%
2021-07-13	5.2100	5.2500	5.0800	5.2100	+0.192%	143,486	+57.774%
2021-07-12	5.3800	5.4600	5.1100	5.2000	-2.985%	172,540	+58.077%
2021-07-09	5.3000	5.4500	5.1800	5.3600	+1.708%	89,384	+53.358%
2021-07-08	5.4000	5.4000	5.1300	5.2700	-4.529%	334,879	+55.977%
2021-07-07	5.6300	5.7800	5.4100	5.5200	-1.604%	384,315	+48.913%
2021-07-06	5.3400	5.8699	5.3113	5.6100	+4.469%	480,129	+46.524%
2021-07-02	5.5900	5.5900	5.2900	5.3700	-3.763%	172,851	+53.073%
2021-07-01	5.2900	5.7000	5.2900	5.5800	+5.682%	533,322	+47.312%
2021-06-30	5.1400	5.4000	5.0600	5.2800	+2.724%	167,016	+55.682%
2021-06-29	5.1600	5.2000	5.0500	5.1400	-0.963%	72,633	+59.922%
2021-06-28	5.2700	5.3600	5.1200	5.1900	-0.765%	306,160	+58.382%
2021-06-25	5.3500	5.5136	5.2113	5.2300	-2.243%	267,416	+57.170%
2021-06-24	5.2800	5.6000	5.2800	5.3500	+0.187%	208,229	+53.645%
2021-06-23	5.0900	5.3700	5.0589	5.3400	+5.743%	161,173	+53.933%
2021-06-22	5.1800	5.1900	5.0000	5.0500	-2.885%	249,044	+62.772%
2021-06-21	5.3700	5.3700	5.1000	5.2000	-3.346%	212,972	+58.077%
2021-06-18	5.2300	5.5300	5.2200	5.3800	+3.661%	717,662	+52.788%
2021-06-17	5.1300	5.3500	5.0900	5.1900	-0.192%	324,954	+58.382%
2021-06-16	5.0100	5.2400	5.0100	5.2000	+3.792%	231,927	+58.077%
2021-06-15	5.0400	5.0900	4.8600	5.0100	-0.988%	320,176	+64.072%
2021-06-14	5.1000	5.2300	5.0600	5.0600	-0.589%	148,843	+62.451%
2021-06-11	5.1500	5.3200	5.0800	5.0900	-1.165%	226,466	+61.493%
2021-06-10	4.9861	5.2500	4.9200	5.1500	+5.749%	569,668	+59.612%
2021-06-09	4.9500	5.0900	4.8400	4.8700	-0.612%	1,135,997	+68.789%
2021-06-08	5.0300	5.0900	4.8700	4.9000	-2.000%	209,814	+67.755%
2021-06-07	5.1700	5.2000	4.9500	5.0000	-2.724%	396,816	+64.400%
2021-06-04	5.1200	5.2500	5.1100	5.1400	+0.391%	163,108	+59.922%
2021-06-03	5.2000	5.6000	5.0600	5.1200	-1.727%	614,306	+60.547%
2021-06-02	5.2200	5.3500	5.1250	5.2100	-0.573%	561,465	+57.774%
2021-06-01	5.5200	5.5300	5.1100	5.2400	-5.244%	250,564	+56.870%
2021-05-28	5.0500	5.5600	5.0125	5.5300	+9.289%	369,629	+48.644%
2021-05-27	5.0800	5.2400	5.0100	5.0600	+0.198%	147,128	+62.451%
2021-05-26	5.0000	5.2100	4.9500	5.0500	+1.202%	292,478	+62.772%
2021-05-25	5.1200	5.1800	4.9500	4.9900	-1.965%	125,414	+64.729%
2021-05-24	5.2300	5.2400	5.0800	5.0900	-2.490%	186,783	+61.493%
2021-05-21	5.2800	5.3650	5.1500	5.2200	0.000%	578,508	+57.471%
2021-05-20	5.0300	5.2950	5.0000	5.2200	+4.192%	204,082	+57.471%
2021-05-19	5.1300	5.1300	4.9200	5.0100	-1.765%	154,143	+64.072%
2021-05-18	5.0000	5.1700	4.9600	5.1000	+3.030%	303,891	+61.176%
2021-05-17	5.0200	5.0600	4.9100	4.9500	-2.750%	134,200	+66.061%
2021-05-14	4.9200	5.1000	4.8400	5.0900	+3.878%	412,836	+61.493%
2021-05-13	5.4000	5.4880	4.8500	4.9000	-8.240%	362,595	+67.755%
2021-05-12	5.4000	5.7100	5.2900	5.3400	-1.476%	462,145	+53.933%
2021-05-11	4.9400	5.5500	4.9280	5.4200	+9.495%	479,463	+51.661%
2021-05-10	5.1300	5.1300	4.9100	4.9500	-3.883%	147,798	+66.061%
2021-05-07	5.0500	5.2200	5.0500	5.1500	+2.590%	205,403	+59.612%
2021-05-06	5.4300	5.4300	5.0000	5.0200	-7.551%	458,421	+63.745%
2021-05-05	5.5400	5.7300	5.3500	5.4300	0.000%	293,158	+51.381%
2021-05-04	5.7900	5.8099	5.3900	5.4300	-7.496%	252,410	+51.381%
2021-05-03	5.7100	5.9100	5.5600	5.8700	+4.078%	236,433	+40.034%
2021-04-30	5.4835	5.8100	5.4835	5.6400	+0.356%	299,694	+45.745%
2021-04-29	5.8700	5.9700	5.4750	5.6200	-3.767%	403,621	+46.263%
2021-04-28	5.9400	6.2100	5.7900	5.8400	-2.013%	590,469	+40.753%
2021-04-27	5.8900	5.9800	5.6400	5.9600	+1.880%	380,407	+37.919%
2021-04-26	5.2800	5.9100	5.2800	5.8500	+7.339%	460,059	+40.513%
2021-04-23	5.3400	5.5199	5.2300	5.4500	+2.060%	329,795	+50.826%
2021-04-22	5.3300	5.4200	5.1850	5.3400	+0.188%	245,240	+53.933%
2021-04-21	5.1600	5.3300	5.0500	5.3300	+3.295%	412,052	+54.221%
2021-04-20	5.2400	5.2600	5.0100	5.1600	-2.642%	485,418	+59.302%
2021-04-19	5.0800	5.3885	4.9600	5.3000	+4.126%	520,528	+55.094%
2021-04-16	5.0800	5.1400	4.8179	5.0900	-0.196%	1,135,361	+61.493%
2021-04-15	5.0000	5.1800	4.8400	5.1000	+3.239%	618,275	+61.176%
2021-04-14	4.7000	4.9900	4.5600	4.9400	+4.661%	297,808	+66.397%
2021-04-13	4.5200	4.8000	4.4600	4.7200	+4.425%	438,099	+74.153%
2021-04-12	4.4500	4.5600	4.4500	4.5200	0.000%	138,080	+81.858%
2021-04-09	4.5400	4.6500	4.4300	4.5200	-1.525%	166,804	+81.858%
2021-04-08	4.6800	4.6800	4.4700	4.5900	-1.713%	356,191	+79.085%
2021-04-07	4.9400	4.9971	4.5600	4.6700	-5.466%	234,729	+76.017%
2021-04-06	5.1100	5.1700	4.8800	4.9400	-4.633%	117,938	+66.397%
2021-04-05	5.1800	5.1800	5.0100	5.1800	+0.583%	68,461	+58.687%
2021-04-01	4.8900	5.1700	4.8000	5.1500	+7.292%	217,401	+59.612%
2021-03-31	4.8800	5.0000	4.7800	4.8000	0.000%	306,053	+71.250%
2021-03-30	4.8600	5.0000	4.7600	4.8000	-1.031%	230,044	+71.250%
2021-03-29	5.1800	5.2700	4.8200	4.8500	-5.273%	447,961	+69.485%
2021-03-26	5.1900	5.2300	4.9700	5.1200	-1.349%	103,817	+60.547%
2021-03-25	4.9700	5.2500	4.7500	5.1900	+3.386%	240,444	+58.382%
2021-03-24	5.4400	5.4400	4.9801	5.0200	-4.563%	328,332	+63.745%
2021-03-23	5.3800	5.4100	5.0500	5.2600	-3.309%	499,843	+56.274%
2021-03-22	5.6600	5.7000	5.2200	5.4400	-3.375%	322,778	+51.103%
2021-03-19	5.5800	5.8000	5.5100	5.6300	+1.808%	733,748	+46.004%
2021-03-18	5.4400	5.8700	5.4300	5.5300	+0.545%	441,133	+48.644%
2021-03-17	5.3800	5.8100	5.3300	5.5000	+2.041%	639,672	+49.455%
2021-03-16	5.4000	5.5700	5.2000	5.3900	+2.863%	522,719	+52.505%
2021-03-15	5.0250	5.3900	5.0080	5.2400	+4.591%	479,737	+56.870%
2021-03-12	5.0500	5.1400	4.9100	5.0100	-1.765%	139,031	+64.072%
2021-03-11	4.9900	5.1500	4.8000	5.1000	+5.155%	430,843	+61.176%
2021-03-10	5.0400	5.2500	4.7400	4.8500	-3.386%	618,607	+69.485%
2021-03-09	4.9100	5.2400	4.8004	5.0200	+3.934%	248,037	+63.745%
2021-03-08	4.7500	4.9800	4.6600	4.8300	+1.899%	238,257	+70.186%
2021-03-05	4.7600	4.8000	4.3800	4.7400	+0.851%	550,260	+73.418%
2021-03-04	5.0400	5.1200	4.3800	4.7000	-8.382%	1,481,708	+74.894%
2021-03-03	5.2200	5.4700	5.0800	5.1300	-2.471%	441,496	+60.234%
2021-03-02	5.0900	5.5400	5.0714	5.2600	+4.573%	668,814	+56.274%
2021-03-01	4.9000	5.2500	4.7800	5.0300	+5.895%	856,406	+63.419%
2021-02-26	4.7300	4.9900	4.5600	4.7500	0.000%	847,470	+73.053%
2021-02-25	4.6300	5.4400	4.6300	4.7500	+0.423%	4,911,674	+73.053%
2021-02-24	5.1700	5.4200	4.7000	4.7300	-7.977%	531,543	+73.784%
2021-02-23	5.5300	5.6000	5.0727	5.1400	-9.347%	520,508	+59.922%
2021-02-22	5.8900	5.9700	5.6300	5.6700	-3.407%	324,797	+44.974%
2021-02-19	5.8200	5.9200	5.6900	5.8700	+1.910%	211,458	+40.034%
2021-02-18	5.8800	6.1000	5.7000	5.7600	-2.207%	316,092	+42.708%
2021-02-17	5.8000	5.9600	5.4300	5.8900	-2.645%	1,017,824	+39.559%
2021-02-16	5.9500	6.0600	5.7000	6.0500	+2.196%	1,203,078	+35.868%
2021-02-12	6.1100	6.1500	5.8500	5.9200	-4.052%	326,833	+38.851%
2021-02-11	6.2400	6.4000	5.9200	6.1700	-1.122%	439,637	+33.225%
2021-02-10	6.2924	6.4593	5.8300	6.2400	-1.732%	557,572	+31.731%
2021-02-09	6.1100	6.5999	5.8800	6.3500	+3.420%	974,560	+29.449%
2021-02-08	6.0000	6.1401	5.7801	6.1400	+2.333%	820,237	+33.876%
2021-02-05	6.2000	6.4400	5.8699	6.0000	-1.153%	973,934	+37.000%
2021-02-04	5.5900	6.3900	5.5000	6.0700	+11.993%	1,809,365	+35.420%
2021-02-03	5.6200	5.7600	5.2700	5.4200	-5.079%	1,743,645	+51.661%
2021-02-02	6.8597	6.9300	5.4300	5.7100	-15.906%	2,676,930	+43.958%
2021-02-01	6.6650	9.1500	6.2500	6.7900	+14.890%	7,081,863	+21.060%
2021-01-29	5.5100	5.9100	5.3750	5.9100	+10.056%	1,395,469	+39.086%
2021-01-28	5.7300	5.7300	5.1500	5.3700	-3.069%	824,704	+53.073%
2021-01-27	5.8184	5.9400	5.3900	5.5400	-1.423%	900,238	+48.375%
2021-01-26	5.5400	5.8500	5.1300	5.6200	+10.630%	1,910,723	+46.263%
2021-01-25	5.0000	5.2500	4.8100	5.0800	+7.627%	717,632	+61.811%
2021-01-22	4.5500	4.7700	4.4600	4.7200	+4.656%	163,416	+74.153%
2021-01-21	4.6300	4.6300	4.4500	4.5100	-1.743%	91,999	+82.262%
2021-01-20	4.5900	4.6699	4.3800	4.5900	+1.549%	153,175	+79.085%
2021-01-19	4.4900	4.7334	4.4900	4.5200	+1.345%	134,771	+81.858%
2021-01-15	4.5000	4.7230	4.3500	4.4600	-1.545%	100,278	+84.305%
2021-01-14	4.5800	4.6600	4.4600	4.5300	+1.570%	118,890	+81.457%
2021-01-13	4.5700	4.6750	4.3300	4.4600	-2.193%	130,014	+84.305%
2021-01-12	4.6800	4.8080	4.5000	4.5600	-2.355%	102,768	+80.263%
2021-01-11	4.6000	4.8200	4.5500	4.6700	+0.215%	97,941	+76.017%
2021-01-08	4.8400	4.9900	4.5800	4.6600	-2.714%	204,538	+76.395%
2021-01-07	4.5500	4.8600	4.5500	4.7900	+4.814%	418,382	+71.608%
2021-01-06	4.7000	4.8600	4.5500	4.5700	-1.296%	176,488	+79.869%
2021-01-05	4.5300	4.7300	4.4600	4.6300	+3.348%	126,101	+77.538%
2021-01-04	4.3900	4.5300	4.2300	4.4800	+3.464%	84,671	+83.482%
2020-12-31	4.5800	4.6099	4.3000	4.3300	-4.415%	111,517	+89.838%
2020-12-30	4.1800	4.5500	4.1101	4.5300	+9.157%	153,251	+81.457%
2020-12-29	4.2600	4.3400	4.1100	4.1500	-3.712%	137,332	+98.072%
2020-12-28	4.6200	4.6200	4.2800	4.3100	-5.895%	154,994	+90.719%
2020-12-24	4.6100	4.7200	4.4500	4.5800	0.000%	68,779	+79.476%
2020-12-23	4.7300	4.9164	4.5000	4.5800	-2.760%	136,085	+79.476%
2020-12-22	4.9600	5.0000	4.7000	4.7100	-4.462%	179,958	+74.522%
2020-12-21	4.9400	4.9800	4.7500	4.9300	-1.988%	163,714	+66.734%
2020-12-18	5.1500	5.2300	4.9400	5.0300	-1.566%	137,579	+63.419%
2020-12-17	5.1800	5.2999	5.1000	5.1100	-0.195%	85,506	+60.861%
2020-12-16	5.0200	5.4000	5.0000	5.1200	+1.992%	256,255	+60.547%
2020-12-15	4.8900	5.0800	4.8050	5.0200	+4.149%	219,088	+63.745%
2020-12-14	4.8600	4.9900	4.7700	4.8200	-0.823%	124,398	+70.539%
2020-12-11	4.9500	5.0499	4.8000	4.8600	-1.420%	120,247	+69.136%
2020-12-10	4.9700	5.1800	4.8900	4.9300	-0.605%	653,769	+66.734%
2020-12-09	4.9800	5.0900	4.8300	4.9600	+0.202%	161,645	+65.726%
2020-12-08	4.8200	4.9800	4.7000	4.9500	+1.434%	252,889	+66.061%
2020-12-07	4.8900	5.1300	4.8300	4.8800	-0.204%	189,537	+68.443%
2020-12-04	4.8500	4.9500	4.7600	4.8900	+1.875%	198,026	+68.098%
2020-12-03	4.8000	4.9000	4.7800	4.8000	+0.629%	147,445	+71.250%
2020-12-02	4.4000	4.8500	4.3247	4.7700	+8.163%	390,945	+72.327%
2020-12-01	4.5300	4.5600	4.2200	4.4100	-2.649%	119,463	+86.395%
2020-11-30	4.4700	4.5700	4.4600	4.5300	+1.798%	168,089	+81.457%
2020-11-27	4.3700	4.5400	4.3300	4.4500	+1.598%	119,831	+84.719%
2020-11-25	4.3000	4.4400	4.2200	4.3800	+1.860%	100,090	+87.671%
2020-11-24	4.3500	4.3900	4.1100	4.3000	+0.233%	121,346	+91.163%
2020-11-23	4.3600	4.4600	4.2100	4.2900	-1.379%	71,015	+91.608%
2020-11-20	4.3000	4.4900	4.1800	4.3500	0.000%	105,390	+88.966%
2020-11-19	4.1900	4.4000	4.1100	4.3500	+3.571%	135,483	+88.966%
2020-11-18	4.3100	4.3100	4.0900	4.2000	-1.869%	114,990	+95.714%
2020-11-17	4.1700	4.3400	4.0100	4.2800	+2.392%	172,679	+92.056%
2020-11-16	4.0300	4.2400	3.8900	4.1800	+5.025%	237,469	+96.651%
2020-11-13	3.7900	4.0400	3.7900	3.9800	+5.851%	126,130	+106.533%
2020-11-12	3.5200	3.7700	3.5200	3.7600	+5.028%	115,747	+118.617%
2020-11-11	3.6400	3.7700	3.4600	3.5800	-1.105%	265,433	+129.609%
2020-11-10	3.4200	3.6400	3.3600	3.6200	+6.785%	153,421	+127.072%
2020-11-09	3.5200	3.6700	3.3800	3.3900	-1.739%	140,437	+142.478%
2020-11-06	3.9100	3.9300	3.3500	3.4500	-8.245%	185,943	+138.261%
2020-11-05	3.5800	3.8000	3.4300	3.7600	+7.429%	298,291	+118.617%
2020-11-04	3.5200	3.6700	3.4500	3.5000	+0.287%	293,858	+134.857%
2020-11-03	3.4500	3.5300	3.2700	3.4900	+2.647%	193,298	+135.530%
2020-11-02	3.0900	3.4100	3.0500	3.4000	+11.842%	196,514	+141.765%
2020-10-30	3.2700	3.3800	2.9600	3.0400	-7.317%	275,683	+170.395%
2020-10-29	3.3500	3.4800	3.2000	3.2800	-0.906%	234,630	+150.610%
2020-10-28	3.4400	3.4900	3.2600	3.3100	-4.611%	92,063	+148.338%
2020-10-27	3.5300	3.5400	3.4200	3.4700	-0.573%	116,505	+136.888%
2020-10-26	3.4800	3.5400	3.4400	3.4900	-1.690%	110,679	+135.530%
2020-10-23	3.6800	3.7000	3.4700	3.5500	-3.533%	168,484	+131.549%
2020-10-22	3.7400	3.7700	3.6000	3.6800	-1.340%	191,972	+123.370%
2020-10-21	3.8700	3.9500	3.7100	3.7300	-4.359%	126,025	+120.375%
2020-10-20	4.3200	4.4500	3.8200	3.9000	-8.665%	510,695	+110.769%
2020-10-19	4.4800	4.5200	4.1900	4.2700	-3.829%	87,128	+92.506%
2020-10-16	4.6200	4.6600	4.3900	4.4400	-3.896%	147,420	+85.135%
2020-10-15	4.7500	4.7500	4.4700	4.6200	-3.549%	208,505	+77.922%
2020-10-14	4.8800	4.8800	4.7100	4.7900	-1.643%	91,177	+71.608%
2020-10-13	4.8400	4.9100	4.6400	4.8700	+0.412%	210,568	+68.789%
2020-10-12	4.8400	4.9800	4.7700	4.8500	+0.622%	109,342	+69.485%
2020-10-09	4.4900	4.8300	4.3500	4.8200	+7.830%	162,845	+70.539%
2020-10-08	4.4900	4.5400	4.3100	4.4700	+0.449%	251,471	+83.893%
2020-10-07	4.3100	4.4800	4.2200	4.4500	+3.972%	93,573	+84.719%
2020-10-06	4.2200	4.4700	4.2200	4.2800	+2.392%	133,318	+92.056%
2020-10-05	4.2400	4.4700	4.0600	4.1800	-0.239%	339,857	+96.651%
2020-10-02	4.2300	4.3400	4.1100	4.1900	-2.103%	87,083	+96.181%
2020-10-01	4.1400	4.3800	4.0500	4.2800	+3.883%	198,628	+92.056%
2020-09-30	4.1800	4.2500	4.0900	4.1200	-0.483%	246,690	+99.515%
2020-09-29	4.0500	4.2600	4.0400	4.1400	+2.475%	344,683	+98.551%
2020-09-28	4.2400	4.3300	4.0400	4.0400	-4.492%	155,987	+103.465%
2020-09-25	4.2700	4.4700	4.2100	4.2300	-1.628%	140,000	+94.326%
2020-09-24	4.7000	4.9600	4.2000	4.3000	-9.474%	542,408	+91.163%
2020-09-23	4.7800	5.1600	4.6600	4.7500	-0.210%	713,408	+73.053%
2020-09-22	4.6800	4.8200	4.6700	4.7600	+0.634%	106,606	+72.689%
2020-09-21	4.6400	4.7600	4.5400	4.7300	-0.630%	127,380	+73.784%
2020-09-18	4.6600	4.8200	4.5700	4.7600	+3.254%	374,450	+72.689%
2020-09-17	4.3800	4.6400	4.3400	4.6100	+3.829%	133,383	+78.308%
2020-09-16	4.3800	4.6400	4.3400	4.4400	+3.016%	371,897	+85.135%
2020-09-15	4.3100	4.6400	4.2800	4.3100	-0.691%	356,575	+90.719%
2020-09-14	4.2600	4.5700	4.2000	4.3400	+0.930%	224,978	+89.401%
2020-09-11	5.0800	5.0800	4.2800	4.3000	-15.020%	344,408	+91.163%
2020-09-10	5.2700	5.4600	5.0600	5.0600	-3.250%	175,040	+62.451%
2020-09-09	5.1500	5.2700	5.1300	5.2300	+2.148%	210,494	+57.170%
2020-09-08	5.2800	5.3100	5.1100	5.1200	-4.655%	186,801	+60.547%
2020-09-04	5.4400	5.4600	5.2800	5.3700	-1.105%	193,917	+53.073%
2020-09-03	5.3300	5.5500	5.2300	5.4300	+2.841%	348,489	+51.381%
2020-09-02	5.1000	5.3200	5.0300	5.2800	+3.125%	268,015	+55.682%
2020-09-01	5.1300	5.2000	5.0800	5.1200	-1.158%	193,105	+60.547%
2020-08-31	5.1500	5.2500	5.0900	5.1800	+1.172%	255,685	+58.687%
2020-08-28	5.1400	5.2800	5.0400	5.1200	+1.386%	452,771	+60.547%
2020-08-27	4.8900	5.0800	4.8600	5.0500	+3.909%	361,799	+62.772%
2020-08-26	4.7600	4.8800	4.6000	4.8600	+1.250%	248,682	+69.136%
2020-08-25	4.4600	4.8700	4.4400	4.8000	+7.143%	439,636	+71.250%
2020-08-24	4.6400	4.8100	4.2900	4.4800	-0.665%	610,995	+83.482%
2020-08-21	4.8200	4.9200	4.4700	4.5100	-7.392%	475,566	+82.262%
2020-08-20	4.9200	4.9200	4.7200	4.8700	-2.012%	245,678	+68.789%
2020-08-19	4.9500	5.1800	4.9000	4.9700	+1.222%	391,807	+65.392%
2020-08-18	5.0900	5.2000	4.7700	4.9100	-2.772%	488,827	+67.413%
2020-08-17	4.8700	5.3000	4.8500	5.0500	+5.208%	917,692	+62.772%
2020-08-14	4.6900	4.8400	4.6300	4.8000	+1.695%	291,903	+71.250%
2020-08-13	4.7800	5.0800	4.5900	4.7200	-0.632%	762,793	+74.153%
2020-08-12	4.5900	4.9000	4.5100	4.7500	+3.486%	885,092	+73.053%
2020-08-11	4.9800	5.0200	4.5500	4.5900	-7.831%	1,486,640	+79.085%
2020-08-10	3.8800	5.3900	3.8200	4.9800	+31.746%	6,812,545	+65.060%
2020-08-07	3.2000	4.1400	3.1900	3.7800	+44.828%	5,946,311	+117.460%
2020-08-06	2.6300	2.6700	2.5700	2.6100	-1.136%	512,178	+214.943%
2020-08-05	2.6100	2.6400	2.5600	2.6400	+2.326%	236,455	+211.364%
2020-08-04	2.5800	2.6500	2.5600	2.5800	-0.386%	178,807	+218.605%
2020-08-03	2.5000	2.6000	2.4900	2.5900	+4.435%	138,860	+217.375%
2020-07-31	2.5600	2.5600	2.4400	2.4800	-3.125%	172,593	+231.452%
2020-07-30	2.4800	2.5800	2.4300	2.5600	+2.400%	107,901	+221.094%
2020-07-29	2.5400	2.5700	2.4800	2.5000	-1.575%	141,524	+228.800%
2020-07-28	2.5400	2.5600	2.5000	2.5400	+0.794%	318,070	+223.622%
2020-07-27	2.6000	2.6200	2.5100	2.5200	-3.077%	278,299	+226.190%
2020-07-24	2.6000	2.6300	2.4800	2.6000	-0.383%	309,152	+216.154%
2020-07-23	2.7000	2.7100	2.6000	2.6100	-2.974%	264,707	+214.943%
2020-07-22	2.6000	2.7100	2.6000	2.6900	+2.672%	171,946	+205.576%
2020-07-21	2.6000	2.6900	2.5800	2.6200	+1.158%	296,033	+213.740%
2020-07-20	2.6500	2.6900	2.5500	2.5900	-2.996%	296,514	+217.375%
2020-07-17	2.7300	2.7600	2.6400	2.6700	-2.198%	148,648	+207.865%
2020-07-16	2.6600	2.7400	2.5800	2.7300	+1.866%	166,733	+201.099%
2020-07-15	2.7300	2.8200	2.6300	2.6800	+1.132%	258,625	+206.716%
2020-07-14	2.6400	2.7100	2.5800	2.6500	+0.760%	130,884	+210.189%
2020-07-13	2.6800	2.8000	2.6300	2.6300	-2.230%	199,821	+212.548%
2020-07-10	2.5400	2.7100	2.4900	2.6900	+6.324%	163,318	+205.576%
2020-07-09	2.5700	2.5800	2.4500	2.5300	-1.556%	304,870	+224.901%
2020-07-08	2.5800	2.6200	2.5300	2.5700	+0.391%	111,408	+219.844%
2020-07-07	2.6200	2.6500	2.5300	2.5600	-1.538%	180,255	+221.094%
2020-07-06	2.6100	2.6900	2.5500	2.6000	+1.563%	218,519	+216.154%
2020-07-02	2.7500	2.7600	2.5600	2.5600	-5.882%	402,430	+221.094%
2020-07-01	2.5600	2.7500	2.5400	2.7200	+6.250%	330,647	+202.206%
2020-06-30	2.5100	2.5800	2.4700	2.5600	+1.992%	752,127	+221.094%
2020-06-29	2.6400	2.6700	2.5000	2.5100	-3.462%	206,543	+227.490%
2020-06-26	2.5800	2.6400	2.4700	2.6000	-0.763%	2,674,714	+216.154%
2020-06-25	2.5600	2.6300	2.4300	2.6200	+1.946%	701,123	+213.740%
2020-06-24	2.7000	2.7500	2.5100	2.5700	-5.166%	580,170	+219.844%
2020-06-23	2.7700	2.8000	2.6800	2.7100	-1.095%	345,265	+203.321%
2020-06-22	2.8300	2.8300	2.6600	2.7400	-2.491%	289,731	+200.000%
2020-06-19	2.6900	2.9200	2.6500	2.8100	+5.639%	570,284	+192.527%
2020-06-18	2.6500	2.8700	2.6100	2.6600	-6.993%	694,201	+209.023%
2020-06-17	2.9400	2.9800	2.8500	2.8600	-2.389%	325,008	+187.413%
2020-06-16	2.8700	2.9400	2.8000	2.9300	+5.776%	268,132	+180.546%
2020-06-15	2.7100	2.8800	2.7000	2.7700	-1.773%	379,891	+196.751%
2020-06-12	2.7300	2.8300	2.6500	2.8200	+6.415%	444,259	+191.489%
2020-06-11	2.7200	2.7900	2.6000	2.6500	-9.247%	759,300	+210.189%
2020-06-10	3.1800	3.1900	2.8900	2.9200	-7.595%	779,302	+181.507%
2020-06-09	3.1700	3.2200	3.0000	3.1600	-2.769%	535,257	+160.127%

.dark-mode .t6md2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t6md2d{ color: #333333; background-color: white; border: 2px solid #333333; }ADMSAdamas Pharmaceuticals, Inc.stock NASDAQ

ADMS
Adamas Pharmaceuticals, Inc.
stock NASDAQ