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 (%)
Dec 31, 2019 0.6900 0.7400 0.6730 0.7004 909,200 +0.01(+1.68%)
Dec 30, 2019 0.6675 0.7300 0.6600 0.6888 1,458,472 +0.03(+4.10%)
Dec 27, 2019 0.6677 0.6990 0.6500 0.6617 913,200 -0.02(-2.69%)
Dec 26, 2019 0.7400 0.7500 0.6500 0.6800 1,512,176 -0.04(-6.05%)
Dec 24, 2019 0.6900 0.7400 0.6900 0.7238 1,584,100 +0.05(+8.03%)
Dec 23, 2019 0.5900 0.6800 0.5800 0.6700 1,902,044 +0.08(+13.75%)
Dec 20, 2019 0.5700 0.5946 0.5600 0.5890 1,066,400 +0.03(+5.18%)
Dec 19, 2019 0.5500 0.5700 0.5200 0.5600 983,882 +0.04(+7.69%)
Dec 18, 2019 0.5000 0.5300 0.5000 0.5200 974,106 +0.02(+2.97%)
Dec 17, 2019 0.5060 0.5100 0.5000 0.5050 592,145 -0.00(-0.86%)
Dec 16, 2019 0.5100 0.5200 0.5052 0.5094 745,322 -0.00(-0.14%)
Dec 13, 2019 0.5250 0.5250 0.5051 0.5101 480,400 -0.01(-1.14%)
Dec 12, 2019 0.5200 0.5250 0.5058 0.5160 577,570 -0.00(-0.77%)
Dec 11, 2019 0.5300 0.5400 0.5100 0.5200 651,701 -0.01(-1.89%)
Dec 10, 2019 0.5200 0.5300 0.5000 0.5300 1,123,019 +0.00(+0.00%)
Dec 09, 2019 0.5600 0.5600 0.5200 0.5300 1,029,880 -0.02(-4.23%)
Dec 06, 2019 0.5500 0.5700 0.5500 0.5534 854,500 +0.00(+0.62%)
Dec 05, 2019 0.5700 0.5800 0.5500 0.5500 1,025,531 -0.02(-3.51%)
Dec 04, 2019 0.5800 0.5800 0.5600 0.5700 962,029 -0.01(-1.02%)
Dec 03, 2019 0.5870 0.5900 0.5650 0.5759 885,220 -0.02(-2.77%)
Dec 02, 2019 0.5800 0.6000 0.5602 0.5923 1,506,176 +0.01(+1.65%)
Nov 29, 2019 0.6400 0.6400 0.5750 0.5827 1,119,000 -0.04(-6.02%)
Nov 27, 2019 0.5800 0.6400 0.5600 0.6200 2,286,500 +0.04(+6.90%)
Nov 26, 2019 0.6000 0.6199 0.5500 0.5800 4,591,097 -0.04(-6.45%)
Nov 25, 2019 0.6000 0.7500 0.5400 0.6200 9,831,816 -0.64(-50.79%)
Nov 22, 2019 1.090 1.440 1.060 1.260 5,005,600 +0.19(+17.76%)
Nov 21, 2019 1.060 1.110 1.010 1.070 1,086,382 -0.01(-0.93%)
Nov 20, 2019 0.9700 1.080 0.9600 1.080 3,094,381 +0.13(+13.68%)
Nov 19, 2019 0.8700 0.9600 0.8600 0.9500 1,167,187 +0.08(+9.18%)
Nov 18, 2019 0.8700 0.8989 0.8031 0.8701 1,219,944 +0.00(+0.28%)
Nov 15, 2019 0.8800 0.9000 0.8500 0.8677 1,230,300 -0.06(-6.70%)
Nov 14, 2019 0.9300 0.9600 0.9000 0.9300 843,161 -0.02(-2.11%)
Nov 13, 2019 0.8800 0.9700 0.7900 0.9500 1,747,678 +0.03(+3.26%)
Nov 12, 2019 1.000 1.000 0.8800 0.9200 2,118,366 -0.06(-6.12%)
Nov 11, 2019 1.050 1.060 0.9300 0.9800 2,105,246 -0.03(-2.97%)
Nov 08, 2019 0.8600 1.080 0.8310 1.010 4,650,000 +0.12(+13.48%)
Nov 07, 2019 0.9000 0.9400 0.8500 0.8900 2,044,103 -0.07(-7.29%)
Nov 06, 2019 0.8000 1.040 0.7810 0.9600 6,340,802 +0.20(+26.32%)
Nov 05, 2019 0.7420 0.7700 0.7007 0.7600 2,127,700 +0.03(+4.11%)
Nov 04, 2019 0.7800 0.7900 0.7100 0.7300 1,897,195 -0.00(-0.54%)
Nov 01, 2019 0.7210 0.7599 0.6200 0.7340 3,506,100 -0.08(-9.38%)
Oct 31, 2019 0.7500 0.9000 0.7200 0.8100 6,779,927 +0.10(+14.73%)
Oct 30, 2019 0.7379 0.7490 0.6800 0.7060 1,982,557 +0.01(+0.86%)
Oct 29, 2019 0.7500 0.7500 0.6800 0.7000 1,598,399 -0.04(-5.41%)
Oct 28, 2019 0.7700 0.8000 0.7400 0.7400 1,945,671 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8500 0.7100 0.7400 3,106,700 +0.00(+0.00%)
Oct 24, 2019 0.7200 0.7700 0.6600 0.7400 2,366,945 +0.02(+2.78%)
Oct 23, 2019 0.5591 0.7300 0.5500 0.7200 3,346,742 +0.17(+31.82%)
Oct 22, 2019 0.5648 0.5700 0.5401 0.5462 1,351,077 -0.01(-1.39%)
Oct 21, 2019 0.5400 0.5677 0.5200 0.5539 924,225 +0.01(+2.57%)
Oct 18, 2019 0.5700 0.5900 0.5006 0.5400 1,129,900 -0.02(-3.90%)
Oct 17, 2019 0.6000 0.6198 0.5500 0.5619 926,567 -0.01(-1.42%)
Oct 16, 2019 0.5000 0.5900 0.4800 0.5700 2,264,936 +0.06(+11.33%)
Oct 15, 2019 0.5200 0.5600 0.5100 0.5120 812,298 -0.02(-3.40%)
Oct 14, 2019 0.5500 0.5600 0.5000 0.5300 625,064 -0.01(-1.83%)
Oct 11, 2019 0.5400 0.5499 0.4900 0.5399 1,869,700 -0.00(-0.02%)
Oct 10, 2019 0.6400 0.6400 0.5000 0.5400 2,472,882 -0.09(-14.92%)
Oct 09, 2019 0.6550 0.6799 0.6200 0.6347 480,650 -0.02(-3.10%)
Oct 08, 2019 0.6858 0.6858 0.6355 0.6550 725,453 -0.02(-2.30%)
Oct 07, 2019 0.6580 0.6994 0.6200 0.6704 1,448,889 +0.00(+0.21%)
Oct 04, 2019 0.6650 0.6810 0.6600 0.6690 392,700 -0.00(-0.15%)
Oct 03, 2019 0.6800 0.6800 0.6400 0.6700 392,898 +0.01(+1.52%)
Oct 02, 2019 0.6800 0.6800 0.6300 0.6600 511,691 -0.02(-2.41%)
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