Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.8856 USD -0.0628 (-6.62%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 3.950 3.950 3.657 3.800 1,447,826 +0.30(+8.57%)
Nov 29, 2017 3.850 3.864 3.400 3.500 1,614,436 -0.30(-7.89%)
Nov 28, 2017 4.000 4.000 3.650 3.800 1,153,891 -0.20(-5.00%)
Nov 27, 2017 4.150 4.190 3.800 4.000 774,571 -0.20(-4.76%)
Nov 24, 2017 4.000 4.200 4.000 4.200 413,048 +0.15(+3.70%)
Nov 22, 2017 4.100 4.100 3.800 4.050 1,147,924 +0.00(+0.00%)
Nov 21, 2017 4.200 4.300 4.050 4.050 526,516 -0.15(-3.57%)
Nov 20, 2017 4.200 4.250 4.050 4.200 645,379 +0.00(+0.00%)
Nov 17, 2017 4.150 4.200 4.025 4.200 752,152 +0.05(+1.20%)
Nov 16, 2017 4.300 4.450 4.150 4.150 996,635 -0.15(-3.49%)
Nov 15, 2017 4.650 4.750 4.250 4.300 1,078,513 -0.35(-7.53%)
Nov 14, 2017 4.550 4.750 4.500 4.650 642,704 +0.10(+2.20%)
Nov 13, 2017 4.900 4.900 4.550 4.550 569,774 -0.20(-4.21%)
Nov 10, 2017 4.850 4.950 4.600 4.750 651,365 +0.05(+1.06%)
Nov 09, 2017 4.750 4.888 4.550 4.700 472,562 -0.10(-2.08%)
Nov 08, 2017 4.950 5.000 4.750 4.800 464,364 -0.10(-2.04%)
Nov 07, 2017 5.100 5.150 4.750 4.900 987,974 -0.25(-4.85%)
Nov 06, 2017 5.200 5.250 5.100 5.150 402,131 -0.05(-0.96%)
Nov 03, 2017 5.100 5.250 5.100 5.200 330,056 +0.00(+0.00%)
Nov 02, 2017 5.000 5.250 5.000 5.200 259,986 +0.15(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback