Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7768 USD -0.0309 (-3.83%)
Official Closing Price Updated: 7:57 PM EST, Jan 15, 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%)
Nov 01, 2017 5.250 5.250 5.000 5.050 452,598 -0.15(-2.88%)
Oct 31, 2017 5.250 5.250 5.100 5.200 306,619 +0.00(+0.00%)
Oct 30, 2017 5.400 5.440 5.100 5.200 533,780 -0.20(-3.70%)
Oct 27, 2017 5.450 5.450 5.250 5.400 434,977 +0.00(+0.00%)
Oct 26, 2017 5.500 5.550 5.400 5.400 582,010 -0.05(-0.92%)
Oct 25, 2017 5.450 5.700 5.350 5.450 700,495 +0.05(+0.93%)
Oct 24, 2017 5.700 5.790 5.300 5.400 754,224 -0.25(-4.42%)
Oct 23, 2017 5.600 5.850 5.450 5.650 1,001,811 +0.30(+5.61%)
Oct 20, 2017 5.300 5.750 5.200 5.350 1,188,615 +0.10(+1.90%)
Oct 19, 2017 5.000 5.333 4.900 5.250 658,041 +0.20(+3.96%)
Oct 18, 2017 5.150 5.150 4.945 5.050 559,388 +0.10(+2.02%)
Oct 17, 2017 4.750 5.050 4.600 4.950 723,125 +0.20(+4.21%)
Oct 16, 2017 4.800 4.950 4.650 4.750 296,456 -0.05(-1.04%)
Oct 13, 2017 5.150 5.150 4.410 4.800 1,676,648 -0.30(-5.88%)
Oct 12, 2017 5.250 5.250 5.100 5.100 261,217 -0.10(-1.92%)
Oct 11, 2017 5.150 5.291 5.100 5.200 554,474 +0.08(+1.46%)
Oct 10, 2017 5.200 5.300 5.050 5.125 672,967 -0.12(-2.38%)
Oct 09, 2017 5.250 5.345 5.100 5.250 582,705 -0.03(-0.47%)
Oct 06, 2017 5.400 5.400 5.250 5.275 245,063 -0.10(-1.86%)
Oct 05, 2017 5.250 5.550 5.245 5.375 853,654 +0.17(+3.37%)
Oct 04, 2017 5.250 5.300 5.200 5.200 487,675 +0.03(+0.48%)
Oct 03, 2017 5.250 5.287 5.150 5.175 788,752 -0.08(-1.43%)
Oct 02, 2017 5.200 5.350 5.200 5.250 479,825 +0.03(+0.48%)
Sep 29, 2017 5.250 5.350 5.150 5.225 599,472 -0.08(-1.42%)
Sep 28, 2017 5.250 5.300 5.200 5.300 244,816 +0.02(+0.47%)
Sep 27, 2017 5.250 5.400 5.150 5.275 649,513 +0.03(+0.48%)
Sep 26, 2017 5.250 5.350 5.200 5.250 340,459 -0.05(-0.94%)
Sep 25, 2017 5.250 5.300 5.100 5.300 797,541 +0.05(+0.95%)
Sep 22, 2017 5.200 5.350 5.100 5.250 649,577 +0.05(+0.96%)
Sep 21, 2017 5.250 5.350 5.100 5.200 420,179 +0.00(+0.00%)
Sep 20, 2017 5.050 5.250 5.050 5.200 308,981 +0.10(+1.96%)
Sep 19, 2017 5.100 5.300 5.100 5.100 359,594 -0.05(-0.97%)
Sep 18, 2017 5.200 5.231 5.050 5.150 387,215 +0.00(+0.00%)
Sep 15, 2017 5.200 5.300 5.040 5.150 422,123 -0.05(-0.96%)
Sep 14, 2017 5.350 5.355 5.100 5.200 736,077 -0.10(-1.89%)
Sep 13, 2017 5.550 5.550 5.250 5.300 836,533 -0.10(-1.85%)
Sep 12, 2017 5.500 5.550 5.300 5.400 468,190 -0.10(-1.82%)
Sep 11, 2017 5.400 5.645 5.159 5.500 667,848 +0.05(+0.92%)
Sep 08, 2017 5.450 5.550 5.350 5.450 297,312 +0.05(+0.93%)
Sep 07, 2017 5.500 5.550 5.250 5.400 348,031 -0.10(-1.82%)
Sep 06, 2017 5.700 5.700 5.400 5.500 368,090 -0.15(-2.65%)
Sep 05, 2017 5.450 5.750 5.400 5.650 602,141 +0.15(+2.73%)
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