Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.6900 0.7400 0.6730 0.7004 909,200 +0.01(+1.68%)
Dec 30, 2019 0.6675 0.7300 0.6600 0.6888 1,458,472 +0.03(+4.10%)
Dec 27, 2019 0.6677 0.6990 0.6500 0.6617 913,200 -0.02(-2.69%)
Dec 26, 2019 0.7400 0.7500 0.6500 0.6800 1,512,176 -0.04(-6.05%)
Dec 24, 2019 0.6900 0.7400 0.6900 0.7238 1,584,100 +0.05(+8.03%)
Dec 23, 2019 0.5900 0.6800 0.5800 0.6700 1,902,044 +0.08(+13.75%)
Dec 20, 2019 0.5700 0.5946 0.5600 0.5890 1,066,400 +0.03(+5.18%)
Dec 19, 2019 0.5500 0.5700 0.5200 0.5600 983,882 +0.04(+7.69%)
Dec 18, 2019 0.5000 0.5300 0.5000 0.5200 974,106 +0.02(+2.97%)
Dec 17, 2019 0.5060 0.5100 0.5000 0.5050 592,145 -0.00(-0.86%)
Dec 16, 2019 0.5100 0.5200 0.5052 0.5094 745,322 -0.00(-0.14%)
Dec 13, 2019 0.5250 0.5250 0.5051 0.5101 480,400 -0.01(-1.14%)
Dec 12, 2019 0.5200 0.5250 0.5058 0.5160 577,570 -0.00(-0.77%)
Dec 11, 2019 0.5300 0.5400 0.5100 0.5200 651,701 -0.01(-1.89%)
Dec 10, 2019 0.5200 0.5300 0.5000 0.5300 1,123,019 +0.00(+0.00%)
Dec 09, 2019 0.5600 0.5600 0.5200 0.5300 1,029,880 -0.02(-4.23%)
Dec 06, 2019 0.5500 0.5700 0.5500 0.5534 854,500 +0.00(+0.62%)
Dec 05, 2019 0.5700 0.5800 0.5500 0.5500 1,025,531 -0.02(-3.51%)
Dec 04, 2019 0.5800 0.5800 0.5600 0.5700 962,029 -0.01(-1.02%)
Dec 03, 2019 0.5870 0.5900 0.5650 0.5759 885,220 -0.02(-2.77%)
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