Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7801 USD -0.0338 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.590 2.680 2.500 2.560 452,669 -0.04(-1.54%)
Oct 30, 2018 2.600 2.690 2.550 2.600 282,209 -0.03(-1.14%)
Oct 29, 2018 2.800 2.800 2.530 2.630 391,413 -0.15(-5.40%)
Oct 26, 2018 2.800 2.870 2.710 2.780 403,200 -0.08(-2.80%)
Oct 25, 2018 2.860 2.869 2.790 2.860 259,815 -0.01(-0.35%)
Oct 24, 2018 2.970 2.970 2.750 2.870 433,351 -0.10(-3.37%)
Oct 23, 2018 2.800 2.980 2.660 2.970 472,535 +0.12(+4.21%)
Oct 22, 2018 2.930 2.940 2.786 2.850 297,245 -0.08(-2.73%)
Oct 19, 2018 3.130 3.160 2.920 2.930 563,900 -0.20(-6.39%)
Oct 18, 2018 3.000 3.270 2.910 3.130 457,778 +0.14(+4.68%)
Oct 17, 2018 2.900 3.000 2.810 2.990 263,050 +0.09(+3.10%)
Oct 16, 2018 2.800 2.950 2.750 2.900 320,053 +0.11(+3.94%)
Oct 15, 2018 2.850 2.850 2.690 2.790 512,748 -0.06(-2.11%)
Oct 12, 2018 2.840 2.900 2.810 2.850 325,800 +0.04(+1.42%)
Oct 11, 2018 2.870 2.950 2.810 2.810 482,349 -0.09(-3.10%)
Oct 10, 2018 3.030 3.070 2.860 2.900 629,528 -0.15(-4.92%)
Oct 09, 2018 3.080 3.110 2.970 3.050 384,067 -0.05(-1.61%)
Oct 08, 2018 3.090 3.100 2.900 3.100 653,916 +0.00(+0.00%)
Oct 05, 2018 3.090 3.140 3.050 3.100 413,800 -0.01(-0.32%)
Oct 04, 2018 3.200 3.220 3.030 3.110 639,635 -0.07(-2.20%)
Oct 03, 2018 3.180 3.270 3.110 3.180 688,004 -0.01(-0.31%)
Oct 02, 2018 3.190 3.310 3.050 3.190 652,287 -0.02(-0.62%)
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