Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.1986 -0.0314 (-13.65%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 0.2213 0.2335 0.2209 0.2251 287,971 -0.00(-0.49%)
Sep 28, 2022 0.2482 0.2574 0.2251 0.2262 444,367 -0.03(-11.61%)
Sep 27, 2022 0.2619 0.2726 0.2320 0.2559 1,203,687 -0.01(-5.22%)
Sep 26, 2022 0.2212 0.2700 0.2200 0.2700 787,875 +0.03(+14.80%)
Sep 23, 2022 0.2571 0.2571 0.2249 0.2352 1,242,416 -0.01(-5.01%)
Sep 22, 2022 0.2267 0.2599 0.2245 0.2476 1,362,783 -0.01(-3.99%)
Sep 21, 2022 0.2000 0.2700 0.1810 0.2579 6,111,507 -0.10(-28.26%)
Sep 20, 2022 0.3700 0.3740 0.3405 0.3595 435,297 -0.01(-2.84%)
Sep 19, 2022 0.3500 0.3700 0.3400 0.3700 380,872 +0.02(+5.71%)
Sep 16, 2022 0.3300 0.3500 0.3300 0.3500 565,480 +0.01(+3.24%)
Sep 15, 2022 0.3400 0.3458 0.3304 0.3390 259,521 +0.01(+1.80%)
Sep 14, 2022 0.3476 0.3575 0.3330 0.3330 227,308 -0.02(-4.91%)
Sep 13, 2022 0.3600 0.3600 0.3380 0.3502 504,312 -0.01(-2.86%)
Sep 12, 2022 0.3400 0.3729 0.3307 0.3605 868,205 +0.03(+9.08%)
Sep 09, 2022 0.3400 0.3400 0.3215 0.3305 240,968 +0.00(+1.07%)
Sep 08, 2022 0.3225 0.3317 0.3128 0.3270 361,922 +0.00(+0.62%)
Sep 07, 2022 0.3280 0.3300 0.3100 0.3250 366,344 -0.01(-1.81%)
Sep 06, 2022 0.3400 0.3400 0.3219 0.3310 255,755 +0.00(+0.98%)
Sep 02, 2022 0.3329 0.3370 0.3244 0.3278 147,399 -0.01(-1.53%)
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