Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.5002 -0.0008 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 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%)
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