Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.8845 USD -0.0195 (-2.16%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 2.650 2.700 2.550 2.575 130,357 -0.12(-4.63%)
Oct 28, 2016 2.450 2.790 2.450 2.700 340,485 +0.20(+8.00%)
Oct 27, 2016 2.700 2.700 2.400 2.500 330,622 -0.20(-7.41%)
Oct 26, 2016 2.800 2.800 2.650 2.700 620,658 -0.10(-3.57%)
Oct 25, 2016 2.850 2.850 2.650 2.800 137,183 +0.10(+3.70%)
Oct 24, 2016 2.850 2.900 2.600 2.700 256,363 -0.10(-3.57%)
Oct 21, 2016 2.820 2.820 2.760 2.800 114,047 -0.02(-0.71%)
Oct 20, 2016 2.800 2.840 2.720 2.820 114,407 +0.05(+1.81%)
Oct 19, 2016 2.770 2.790 2.720 2.770 117,135 +0.02(+0.73%)
Oct 18, 2016 2.800 2.960 2.730 2.750 124,543 +0.01(+0.36%)
Oct 17, 2016 2.800 2.800 2.680 2.740 204,125 -0.03(-1.08%)
Oct 14, 2016 2.830 2.880 2.750 2.770 236,728 -0.09(-3.15%)
Oct 13, 2016 2.880 2.900 2.760 2.860 265,769 -0.04(-1.38%)
Oct 12, 2016 3.000 3.050 2.860 2.900 321,657 -0.12(-3.97%)
Oct 11, 2016 3.150 3.216 2.960 3.020 393,251 -0.13(-4.13%)
Oct 10, 2016 3.120 3.180 3.060 3.150 310,169 +0.04(+1.29%)
Oct 07, 2016 3.130 3.180 3.070 3.110 333,003 -0.01(-0.32%)
Oct 06, 2016 3.250 3.317 3.060 3.120 398,977 -0.14(-4.29%)
Oct 05, 2016 3.380 3.390 3.210 3.260 341,180 -0.06(-1.81%)
Oct 04, 2016 3.360 3.390 3.300 3.320 239,037 -0.03(-0.90%)
Oct 03, 2016 3.400 3.450 3.270 3.350 263,939 -0.08(-2.33%)
Sep 30, 2016 3.300 3.440 3.190 3.430 309,005 +0.17(+5.21%)
Sep 29, 2016 3.390 3.390 3.200 3.260 315,737 -0.08(-2.40%)
Sep 28, 2016 3.350 3.400 3.230 3.340 439,439 -0.03(-0.89%)
Sep 27, 2016 3.490 3.640 3.300 3.370 990,464 -0.08(-2.32%)
Sep 26, 2016 3.420 3.470 3.350 3.450 427,011 +0.06(+1.77%)
Sep 23, 2016 3.400 3.480 3.160 3.390 572,914 +0.00(+0.00%)
Sep 22, 2016 3.330 3.450 3.290 3.390 393,523 +0.08(+2.42%)
Sep 21, 2016 3.300 3.550 3.260 3.310 1,595,495 +0.09(+2.80%)
Sep 20, 2016 3.160 3.260 3.060 3.220 593,310 +0.10(+3.21%)
Sep 19, 2016 3.090 3.230 3.040 3.120 766,868 +0.02(+0.65%)
Sep 16, 2016 3.000 3.100 2.956 3.100 672,639 +0.14(+4.73%)
Sep 15, 2016 2.970 3.030 2.900 2.960 296,202 +0.02(+0.68%)
Sep 14, 2016 2.910 2.970 2.855 2.940 267,546 +0.03(+1.03%)
Sep 13, 2016 3.050 3.090 2.810 2.910 1,015,448 -0.17(-5.52%)
Sep 12, 2016 3.000 3.090 2.950 3.080 488,984 +0.12(+4.05%)
Sep 09, 2016 3.100 3.100 2.850 2.960 569,755 -0.06(-1.99%)
Sep 08, 2016 2.890 3.100 2.865 3.020 991,602 +0.16(+5.59%)
Sep 07, 2016 2.810 2.910 2.770 2.860 741,153 +0.05(+1.78%)
Sep 06, 2016 2.850 2.870 2.760 2.810 348,608 -0.02(-0.71%)
Sep 02, 2016 2.830 2.830 2.830 2.830 1,257,600 +0.02(+0.71%)
Sep 01, 2016 2.960 2.984 2.760 2.810 782,339 -0.14(-4.75%)
Aug 31, 2016 2.860 3.040 2.810 2.950 889,714 +0.07(+2.43%)
Aug 30, 2016 2.970 2.970 2.800 2.880 953,358 -0.09(-3.03%)
Aug 29, 2016 3.220 3.240 2.830 2.970 6,925,652 -0.50(-14.41%)
Aug 26, 2016 2.890 3.570 2.830 3.470 15,399,756 +0.70(+25.27%)
Aug 25, 2016 2.770 2.900 2.680 2.770 469,640 +0.02(+0.73%)
Aug 24, 2016 3.090 3.100 2.710 2.750 1,497,425 -0.19(-6.46%)
Aug 23, 2016 2.680 3.050 2.680 2.940 2,583,972 +0.25(+9.29%)
Aug 22, 2016 2.650 2.700 2.630 2.690 126,324 +0.04(+1.51%)
Aug 19, 2016 2.650 2.685 2.575 2.650 398,259 -0.01(-0.38%)
Aug 18, 2016 2.680 2.720 2.640 2.660 191,668 +0.00(+0.00%)
Aug 17, 2016 2.590 2.710 2.500 2.660 414,889 +0.09(+3.50%)
Aug 16, 2016 2.630 2.650 2.540 2.570 363,641 -0.08(-3.02%)
Aug 15, 2016 2.620 2.739 2.600 2.650 213,012 +0.00(+0.00%)
Aug 12, 2016 2.690 2.750 2.650 2.650 284,813 -0.03(-1.12%)
Aug 11, 2016 2.640 2.690 2.610 2.680 254,803 +0.07(+2.68%)
Aug 10, 2016 2.600 2.650 2.570 2.610 224,886 +0.00(+0.00%)
Aug 09, 2016 2.690 2.690 2.600 2.610 281,614 -0.04(-1.51%)
Aug 08, 2016 2.640 2.720 2.640 2.650 270,701 +0.01(+0.38%)
Aug 05, 2016 2.730 2.730 2.605 2.640 286,887 -0.06(-2.22%)
Aug 04, 2016 2.790 2.790 2.680 2.700 166,438 -0.05(-1.84%)
Aug 03, 2016 2.800 2.850 2.749 2.751 139,970 -0.01(-0.34%)
Aug 02, 2016 2.790 2.830 2.760 2.760 208,714 -0.01(-0.36%)
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