NASDAQ:ADMS

Adamas Pharmaceuticals Stock Chart and Price History

$8.03

-0.04 (-0.50 %)

(As of 10/18/2021 12:00 AM ET)

Add

Compare

Today's Range

$8.00

▼

$8.08

50-Day Range

$4.16

▼

$8.08

52-Week Range

$2.96

▼

$9.15

Volume3.78 million shs

Average Volume643,630 shs

Market Capitalization$366.14 million

P/E RatioN/A

Dividend YieldN/A

Beta2.69

Adamas Pharmaceuticals (NASDAQ:ADMS) Price Performance

5 Day
Performance
-0.50%

1 Month
Performance
+59.01%

3 Month
Performance
+62.22%

Year-To-Date
Performance
+85.45%

1 Year
Performance
+88.06%

Adamas Pharmaceuticals (NASDAQ ADMS) Stock Chart for Tuesday, October, 19, 2021

Charts Provided by TradingView.

Adamas Pharmaceuticals (NASDAQ:ADMS) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2021	$8.07	$8.03 -0.50%	$8.08	$8.00	3.78 million shs	$366.14 million
10/15/2021	$8.07	$8.07	$8.08	$8.06	953,529 shs	$367.96 million
10/14/2021	$8.07	$8.07	$8.08	$8.06	1.90 million shs	$367.96 million
10/13/2021	$8.08	$8.07 -0.12%	$8.07	$8.05	2.81 million shs	$367.96 million
10/12/2021	$8.07	$8.08 +0.12%	$8.09	$8.04	4.50 million shs	$368.42 million
10/11/2021	$4.61	$8.07 +75.05%	$8.10	$7.90	32.29 million shs	$367.96 million
10/08/2021	$4.51	$4.61 +2.22%	$4.73	$4.49	63,175 shs	$210.20 million
10/07/2021	$4.67	$4.51 -3.43%	$4.71	$4.49	82,253 shs	$205.64 million
10/06/2021	$4.55	$4.67 +2.64%	$4.70	$4.48	100,169 shs	$212.93 million
10/05/2021	$4.64	$4.55 -1.94%	$4.93	$4.51	109,432 shs	$207.46 million

10/04/2021	$4.76	$4.64 -2.52%	$4.77	$4.60	87,522 shs	$211.57 million
10/01/2021	$4.91	$4.76 -3.05%	$4.89	$4.68	62,638 shs	$217.04 million
09/30/2021	$4.87	$4.91 +0.82%	$4.91	$4.77	45,872 shs	$223.88 million
09/29/2021	$5.16	$4.87 -5.62%	$5.16	$4.86	111,541 shs	$222.05 million
09/28/2021	$5.18	$5.16 -0.39%	$5.20	$5.01	193,789 shs	$235.28 million
09/27/2021	$4.88	$5.18 +6.15%	$5.24	$4.72	387,359 shs	$236.19 million
09/24/2021	$4.86	$4.88 +0.41%	$4.96	$4.77	72,706 shs	$222.51 million
09/23/2021	$4.78	$4.86 +1.67%	$4.89	$4.74	71,301 shs	$221.60 million
09/22/2021	$4.88	$4.78 -2.05%	$4.90	$4.76	106,681 shs	$217.95 million
09/21/2021	$4.80	$4.88 +1.67%	$4.97	$4.75	165,576 shs	$222.51 million
09/20/2021	$5.05	$4.80 -4.95%	$4.94	$4.67	164,449 shs	$218.86 million
09/17/2021	$4.75	$5.05 +6.32%	$5.05	$4.52	414,634 shs	$230.26 million
09/16/2021	$4.65	$4.75 +2.15%	$4.75	$4.50	156,202 shs	$216.58 million
09/15/2021	$4.55	$4.65 +2.20%	$4.78	$4.51	316,108 shs	$212.02 million
09/14/2021	$4.56	$4.55 -0.22%	$4.60	$4.49	202,100 shs	$207.46 million
09/13/2021	$4.55	$4.56 +0.22%	$4.67	$4.49	140,533 shs	$207.92 million
09/10/2021	$4.56	$4.55 -0.22%	$4.67	$4.46	135,374 shs	$207.46 million
09/09/2021	$4.56	$4.56	$4.65	$4.51	85,618 shs	$207.92 million
09/08/2021	$4.59	$4.56 -0.65%	$4.61	$4.49	82,494 shs	$207.92 million
09/07/2021	$4.75	$4.59 -3.37%	$4.82	$4.57	156,911 shs	$209.29 million
09/06/2021	$4.75	$4.75	$4.83	$4.66	93,532 shs	$216.58 million
09/03/2021	$4.73	$4.75 +0.42%	$4.83	$4.66	93,532 shs	$216.58 million
09/02/2021	$4.65	$4.73 +1.72%	$4.74	$4.63	77,441 shs	$215.67 million
09/01/2021	$4.71	$4.65 -1.27%	$4.78	$4.58	46,769 shs	$212.02 million
08/31/2021	$4.53	$4.71 +3.97%	$4.78	$4.56	159,994 shs	$214.76 million
08/30/2021	$4.48	$4.53 +1.12%	$4.69	$4.47	100,035 shs	$206.55 million
08/27/2021	$4.70	$4.48 -4.68%	$4.73	$4.41	357,707 shs	$204.27 million
08/26/2021	$4.67	$4.70 +0.64%	$4.82	$4.67	73,004 shs	$214.30 million
08/25/2021	$4.48	$4.67 +4.24%	$4.83	$4.45	138,958 shs	$212.93 million
08/24/2021	$4.63	$4.48 -3.24%	$4.63	$4.42	212,376 shs	$204.27 million
08/23/2021	$4.34	$4.63 +6.68%	$4.69	$4.31	226,200 shs	$211.11 million
08/20/2021	$4.26	$4.34 +1.88%	$4.43	$4.17	131,803 shs	$197.89 million
08/19/2021	$4.20	$4.26 +1.43%	$4.32	$4.09	327,580 shs	$194.24 million
08/18/2021	$4.32	$4.20 -2.67%	$4.37	$4.13	302,817 shs	$191.50 million
08/17/2021	$4.16	$4.32 +3.73%	$4.39	$4.11	216,090 shs	$196.75 million
08/16/2021	$4.50	$4.16 -7.56%	$4.51	$4.02	564,805 shs	$189.68 million
08/13/2021	$4.54	$4.50 -0.88%	$4.59	$4.46	1.12 million shs	$205.18 million
08/12/2021	$4.45	$4.54 +2.02%	$4.59	$4.37	227,885 shs	$207.01 million
08/11/2021	$4.60	$4.45 -3.26%	$4.66	$4.20	420,033 shs	$184.08 million
08/10/2021	$5.10	$4.60 -9.80%	$5.30	$4.60	929,421 shs	$190.29 million
08/09/2021	$5.27	$5.10 -3.23%	$5.32	$5.04	136,615 shs	$210.97 million
08/06/2021	$5.35	$5.27 -1.50%	$5.40	$5.23	82,380 shs	$218.00 million
08/05/2021	$5.24	$5.35 +2.10%	$5.39	$5.10	168,661 shs	$221.31 million
08/04/2021	$5.29	$5.24 -0.95%	$5.50	$5.20	268,785 shs	$216.76 million
08/03/2021	$5.00	$5.29 +5.80%	$5.29	$4.90	314,383 shs	$218.83 million
08/02/2021	$4.78	$5.00 +4.60%	$5.07	$4.80	173,191 shs	$206.84 million
07/30/2021	$4.91	$4.78 -2.65%	$4.97	$4.71	132,187 shs	$197.73 million
07/29/2021	$4.97	$4.91 -1.21%	$5.05	$4.86	88,934 shs	$203.11 million
07/28/2021	$4.80	$4.97 +3.54%	$4.98	$4.77	120,700 shs	$205.59 million
07/27/2021	$4.81	$4.80 -0.21%	$4.85	$4.59	152,264 shs	$198.56 million
07/26/2021	$4.94	$4.81 -2.63%	$4.99	$4.76	258,620 shs	$198.98 million
07/23/2021	$5.02	$4.94 -1.59%	$5.03	$4.83	165,252 shs	$204.35 million
07/22/2021	$5.12	$5.02 -1.95%	$5.56	$5.00	230,743 shs	$207.66 million
07/21/2021	$4.97	$5.12 +3.02%	$5.20	$4.94	97,962 shs	$211.80 million
07/20/2021	$4.95	$4.97 +0.40%	$5.07	$4.90	187,315 shs	$205.59 million
07/19/2021	$5.08	$4.95 -2.56%	$5.06	$4.83	393,162 shs	$204.77 million

This page was last updated on 10/19/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Adamas Pharmaceuticals Stock Chart and Price History