Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7907 USD -0.0026 (-0.33%)
Streaming Delayed Price Updated: 7:04 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.070 2.095 2.020 2.050 205,399 -0.01(-0.49%)
Apr 29, 2019 2.050 2.120 2.020 2.060 221,551 +0.01(+0.49%)
Apr 26, 2019 2.020 2.080 1.972 2.050 319,600 +0.03(+1.49%)
Apr 25, 2019 1.980 2.020 1.900 2.020 526,405 +0.05(+2.54%)
Apr 24, 2019 1.900 2.040 1.870 1.970 329,174 +0.08(+4.23%)
Apr 23, 2019 1.910 1.923 1.870 1.890 343,056 -0.05(-2.58%)
Apr 22, 2019 1.920 1.950 1.900 1.940 203,634 +0.02(+1.04%)
Apr 18, 2019 1.920 1.950 1.900 1.920 269,000 +0.01(+0.52%)
Apr 17, 2019 1.950 2.000 1.910 1.910 224,933 -0.07(-3.54%)
Apr 16, 2019 1.990 2.020 1.930 1.980 195,980 +0.00(+0.00%)
Apr 15, 2019 2.000 2.030 1.910 1.980 206,416 -0.02(-1.00%)
Apr 12, 2019 2.040 2.060 1.931 2.000 410,000 -0.06(-2.91%)
Apr 11, 2019 1.930 2.150 1.910 2.060 466,721 +0.14(+7.29%)
Apr 10, 2019 1.990 2.000 1.860 1.920 688,169 -0.07(-3.52%)
Apr 09, 2019 2.020 2.020 1.980 1.990 277,343 -0.01(-0.50%)
Apr 08, 2019 2.000 2.040 1.980 2.000 282,276 +0.00(+0.00%)
Apr 05, 2019 2.070 2.100 2.000 2.000 459,900 -0.07(-3.38%)
Apr 04, 2019 2.040 2.100 2.040 2.070 152,738 +0.01(+0.49%)
Apr 03, 2019 2.120 2.150 2.040 2.060 248,694 -0.05(-2.37%)
Apr 02, 2019 2.110 2.140 2.020 2.110 526,122 +0.01(+0.48%)
Apr 01, 2019 2.130 2.150 2.090 2.100 211,429 -0.01(-0.47%)
Mar 29, 2019 2.120 2.150 2.070 2.110 150,000 +0.01(+0.48%)
Mar 28, 2019 2.040 2.240 2.040 2.100 521,740 +0.08(+3.96%)
Mar 27, 2019 2.060 2.070 2.010 2.020 370,259 -0.03(-1.46%)
Mar 26, 2019 2.060 2.120 2.040 2.050 611,958 -0.02(-0.97%)
Mar 25, 2019 2.110 2.120 1.980 2.070 832,608 -0.07(-3.27%)
Mar 22, 2019 2.250 2.250 2.140 2.140 431,900 -0.12(-5.31%)
Mar 21, 2019 2.320 2.320 2.190 2.260 466,173 -0.06(-2.59%)
Mar 20, 2019 2.330 2.370 2.250 2.320 576,979 +0.01(+0.43%)
Mar 19, 2019 2.330 2.360 2.170 2.310 1,223,056 -0.08(-3.35%)
Mar 18, 2019 2.600 2.690 2.350 2.390 1,163,093 -0.32(-11.81%)
Mar 15, 2019 2.900 2.930 2.600 2.710 1,128,700 -0.11(-3.90%)
Mar 14, 2019 2.870 2.870 2.750 2.820 489,983 +0.01(+0.36%)
Mar 13, 2019 2.880 2.880 2.770 2.810 266,460 -0.04(-1.40%)
Mar 12, 2019 2.880 2.880 2.800 2.850 185,799 -0.03(-1.04%)
Mar 11, 2019 2.700 2.880 2.670 2.880 185,505 +0.16(+5.88%)
Mar 08, 2019 2.700 2.770 2.580 2.720 312,900 +0.03(+1.12%)
Mar 07, 2019 2.700 2.760 2.650 2.690 236,014 -0.02(-0.74%)
Mar 06, 2019 2.760 2.810 2.700 2.710 289,834 -0.14(-4.91%)
Mar 05, 2019 2.760 2.880 2.700 2.850 322,230 +0.10(+3.64%)
Mar 04, 2019 2.880 2.940 2.750 2.750 431,708 -0.15(-5.17%)
Mar 01, 2019 2.960 2.980 2.780 2.900 564,300 -0.06(-2.03%)
Feb 28, 2019 3.080 3.080 2.930 2.960 391,780 -0.10(-3.27%)
Feb 27, 2019 3.000 3.140 2.950 3.060 664,513 -0.16(-4.97%)
Feb 26, 2019 3.170 3.290 3.150 3.220 259,576 +0.05(+1.58%)
Feb 25, 2019 3.210 3.279 3.120 3.170 533,347 +0.00(+0.00%)
Feb 22, 2019 3.160 3.180 3.110 3.170 267,800 +0.04(+1.28%)
Feb 21, 2019 3.100 3.145 3.100 3.130 191,569 +0.00(+0.00%)
Feb 20, 2019 3.030 3.180 3.030 3.130 472,678 +0.10(+3.30%)
Feb 19, 2019 3.100 3.130 3.010 3.030 172,685 -0.09(-2.88%)
Feb 15, 2019 3.100 3.150 2.920 3.120 559,000 +0.02(+0.65%)
Feb 14, 2019 3.090 3.130 3.080 3.100 121,820 -0.01(-0.32%)
Feb 13, 2019 3.140 3.150 3.070 3.110 163,919 -0.01(-0.32%)
Feb 12, 2019 3.080 3.150 3.030 3.120 249,196 +0.06(+1.96%)
Feb 11, 2019 3.060 3.107 3.010 3.060 191,892 +0.00(+0.00%)
Feb 08, 2019 3.060 3.080 2.970 3.060 212,700 +0.00(+0.00%)
Feb 07, 2019 3.050 3.090 2.900 3.060 403,207 -0.02(-0.65%)
Feb 06, 2019 3.120 3.120 3.050 3.080 164,221 -0.01(-0.32%)
Feb 05, 2019 3.120 3.180 3.090 3.090 241,897 -0.03(-0.96%)
Feb 04, 2019 3.080 3.140 3.070 3.120 229,462 +0.07(+2.30%)
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