Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.4546 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.6900 0.6900 0.6500 0.6601 350,000 -0.01(-1.48%)
Jan 30, 2020 0.7038 0.7100 0.6500 0.6700 306,997 -0.04(-5.46%)
Jan 29, 2020 0.7100 0.7299 0.7000 0.7087 182,683 +0.02(+2.71%)
Jan 28, 2020 0.6900 0.7000 0.6700 0.6900 311,772 +0.01(+1.47%)
Jan 27, 2020 0.6900 0.7000 0.6500 0.6800 483,082 -0.02(-2.35%)
Jan 24, 2020 0.7150 0.7470 0.6834 0.6964 452,400 -0.03(-4.64%)
Jan 23, 2020 0.7400 0.7471 0.7100 0.7303 434,206 +0.00(+0.07%)
Jan 22, 2020 0.7600 0.7800 0.7003 0.7298 783,856 -0.04(-5.67%)
Jan 21, 2020 0.7800 0.7827 0.7701 0.7737 482,335 -0.01(-1.15%)
Jan 17, 2020 0.7800 0.8300 0.7700 0.7827 687,600 +0.00(+0.63%)
Jan 16, 2020 0.7559 0.7900 0.7400 0.7778 441,737 +0.02(+2.40%)
Jan 15, 2020 0.7713 0.7900 0.7562 0.7596 350,915 -0.01(-1.35%)
Jan 14, 2020 0.7604 0.7900 0.7201 0.7700 589,509 +0.00(+0.00%)
Jan 13, 2020 0.8300 0.8300 0.7500 0.7700 608,541 -0.01(-1.69%)
Jan 10, 2020 0.8000 0.8010 0.7701 0.7832 442,500 -0.00(-0.23%)
Jan 09, 2020 0.8161 0.8245 0.7833 0.7850 549,901 -0.02(-1.88%)
Jan 08, 2020 0.7800 0.8200 0.7800 0.8000 834,867 -0.02(-2.01%)
Jan 07, 2020 0.9000 0.9000 0.7930 0.8164 1,326,548 -0.07(-8.18%)
Jan 06, 2020 0.8500 0.9900 0.8365 0.8891 2,417,099 +0.05(+6.29%)
Jan 03, 2020 0.7900 0.8478 0.7701 0.8365 1,889,500 +0.09(+11.53%)
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