Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.6775 USD -0.0336 (-4.73%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.5720 0.5796 0.5105 0.5370 1,736,677 -0.04(-6.15%)
Jun 29, 2020 0.6000 0.6000 0.5601 0.5722 770,031 -0.01(-1.29%)
Jun 26, 2020 0.5700 0.6098 0.5650 0.5797 1,303,100 +0.01(+1.72%)
Jun 25, 2020 0.5700 0.5770 0.5510 0.5699 750,838 +0.00(+0.02%)
Jun 24, 2020 0.5800 0.5916 0.5530 0.5698 1,320,043 -0.02(-3.75%)
Jun 23, 2020 0.6000 0.6150 0.5842 0.5920 1,925,288 +0.00(+0.34%)
Jun 22, 2020 0.6000 0.6000 0.5800 0.5900 1,215,615 -0.00(-0.69%)
Jun 19, 2020 0.6216 0.6399 0.5910 0.5941 1,441,400 -0.02(-2.61%)
Jun 18, 2020 0.6200 0.6400 0.6100 0.6100 1,129,681 -0.04(-5.65%)
Jun 17, 2020 0.5900 0.6555 0.5900 0.6465 1,405,660 +0.03(+4.85%)
Jun 16, 2020 0.6420 0.6584 0.6101 0.6166 2,145,153 -0.02(-2.90%)
Jun 15, 2020 0.6800 0.7400 0.6000 0.6350 12,435,579 +0.05(+7.63%)
Jun 12, 2020 0.5710 0.6190 0.5710 0.5900 1,111,700 +0.01(+1.72%)
Jun 11, 2020 0.5800 0.6200 0.5600 0.5800 1,749,000 -0.04(-5.98%)
Jun 10, 2020 0.6100 0.6400 0.5918 0.6169 885,983 -0.01(-2.05%)
Jun 09, 2020 0.6420 0.6500 0.5800 0.6298 2,124,350 -0.03(-4.58%)
Jun 08, 2020 0.5400 0.6800 0.5300 0.6600 4,126,971 +0.13(+23.76%)
Jun 05, 2020 0.5200 0.5470 0.5151 0.5333 1,161,400 +0.02(+4.57%)
Jun 04, 2020 0.5000 0.5300 0.5000 0.5100 789,224 +0.00(+0.95%)
Jun 03, 2020 0.4938 0.5100 0.4820 0.5052 1,258,340 +0.01(+2.31%)
Jun 02, 2020 0.5090 0.5100 0.4914 0.4938 274,922 -0.01(-1.44%)
Jun 01, 2020 0.4931 0.5190 0.4901 0.5010 468,479 +0.01(+1.60%)
May 29, 2020 0.4936 0.5000 0.4750 0.4931 419,500 +0.00(+0.63%)
May 28, 2020 0.4600 0.5100 0.4600 0.4900 1,091,843 -0.01(-2.49%)
May 27, 2020 0.5125 0.5300 0.5000 0.5025 1,432,325 -0.00(-0.10%)
May 26, 2020 0.5200 0.5294 0.4902 0.5030 1,552,853 -0.03(-4.88%)
May 22, 2020 0.4800 0.5565 0.4691 0.5288 4,728,600 +0.06(+13.62%)
May 21, 2020 0.4600 0.4785 0.4551 0.4654 699,139 -0.00(-0.98%)
May 20, 2020 0.4700 0.4700 0.4500 0.4700 1,326,558 -0.00(-0.91%)
May 19, 2020 0.5000 0.5010 0.4525 0.4743 3,216,537 -0.10(-16.79%)
May 18, 2020 0.5800 0.6100 0.5500 0.5700 3,259,179 +0.04(+6.90%)
May 15, 2020 0.5550 0.5700 0.5201 0.5332 1,371,100 -0.02(-4.20%)
May 14, 2020 0.6000 0.6126 0.5402 0.5566 1,681,545 -0.02(-3.08%)
May 13, 2020 0.5500 0.6493 0.5400 0.5743 6,735,198 +0.05(+10.44%)
May 12, 2020 0.5800 0.5800 0.5086 0.5200 2,961,206 +0.01(+1.74%)
May 11, 2020 0.4700 0.5300 0.4698 0.5111 1,425,004 +0.01(+1.47%)
May 08, 2020 0.5000 0.5198 0.4602 0.5037 1,543,000 +0.00(+0.74%)
May 07, 2020 0.4700 0.5800 0.4700 0.5000 6,635,780 +0.04(+8.89%)
May 06, 2020 0.4435 0.4698 0.4302 0.4592 826,206 +0.02(+4.36%)
May 05, 2020 0.4700 0.4700 0.4400 0.4400 948,735 -0.03(-5.72%)
May 04, 2020 0.4900 0.4900 0.4546 0.4667 603,095 -0.02(-4.17%)
May 01, 2020 0.5205 0.5298 0.4550 0.4870 1,615,900 -0.03(-6.35%)
Apr 30, 2020 0.5400 0.5500 0.5000 0.5200 1,861,310 +0.03(+6.12%)
Apr 29, 2020 0.4600 0.5000 0.4400 0.4900 2,209,518 +0.04(+8.05%)
Apr 28, 2020 0.4050 0.4800 0.4050 0.4535 1,727,242 +0.04(+10.61%)
Apr 27, 2020 0.4300 0.4300 0.3900 0.4100 793,014 +0.02(+6.03%)
Apr 24, 2020 0.3750 0.4270 0.3610 0.3867 1,986,700 +0.02(+5.14%)
Apr 23, 2020 0.3494 0.3750 0.3425 0.3678 1,323,514 +0.02(+5.09%)
Apr 22, 2020 0.3300 0.3600 0.3300 0.3500 1,300,502 +0.02(+5.74%)
Apr 21, 2020 0.3550 0.3698 0.3163 0.3310 2,922,930 -0.01(-2.65%)
Apr 20, 2020 0.3500 0.3590 0.3300 0.3400 1,150,501 -0.01(-2.86%)
Apr 17, 2020 0.3600 0.3600 0.3300 0.3500 1,027,500 -0.01(-1.41%)
Apr 16, 2020 0.3607 0.3650 0.3406 0.3550 937,769 -0.00(-1.31%)
Apr 15, 2020 0.3830 0.3830 0.3500 0.3597 725,759 -0.02(-4.08%)
Apr 14, 2020 0.3550 0.3840 0.3521 0.3750 1,803,772 +0.02(+5.63%)
Apr 13, 2020 0.3500 0.3599 0.3401 0.3550 1,593,244 +0.01(+1.43%)
Apr 09, 2020 0.3500 0.3550 0.3400 0.3500 1,948,300 +0.00(+0.00%)
Apr 08, 2020 0.3600 0.3800 0.3400 0.3500 1,711,954 -0.01(-2.18%)
Apr 07, 2020 0.4000 0.4000 0.3502 0.3578 856,481 -0.01(-3.30%)
Apr 06, 2020 0.3500 0.4000 0.3500 0.3700 872,761 +0.03(+8.82%)
Apr 03, 2020 0.3600 0.3800 0.3200 0.3400 987,900 -0.03(-8.11%)
Apr 02, 2020 0.4400 0.4400 0.3650 0.3700 817,713 -0.05(-11.57%)
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