Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.1925 -0.0075 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.2000 0.2046 0.1906 0.2000 299,417 -0.00(-0.50%)
Dec 01, 2022 0.1970 0.2095 0.1936 0.2010 311,781 +0.00(+0.65%)
Nov 30, 2022 0.2067 0.2067 0.1913 0.1997 424,912 -0.01(-2.54%)
Nov 29, 2022 0.1933 0.2200 0.1933 0.2049 749,640 +0.01(+6.00%)
Nov 28, 2022 0.1900 0.1998 0.1852 0.1933 470,623 +0.01(+3.98%)
Nov 25, 2022 0.1875 0.1898 0.1850 0.1859 249,325 -0.00(-2.52%)
Nov 23, 2022 0.2000 0.2000 0.1870 0.1907 549,276 -0.01(-3.20%)
Nov 22, 2022 0.2000 0.2006 0.1900 0.1970 496,217 +0.00(+0.61%)
Nov 21, 2022 0.2100 0.2100 0.1852 0.1958 349,576 -0.01(-5.46%)
Nov 18, 2022 0.2100 0.2100 0.2001 0.2071 269,683 -0.00(-2.08%)
Nov 17, 2022 0.1900 0.2190 0.1810 0.2115 770,085 +0.01(+5.80%)
Nov 16, 2022 0.2135 0.2140 0.1980 0.1999 1,090,166 -0.02(-7.02%)
Nov 15, 2022 0.1800 0.2330 0.1800 0.2150 2,438,481 +0.04(+19.44%)
Nov 14, 2022 0.1600 0.1800 0.1513 0.1800 1,231,308 +0.02(+16.05%)
Nov 11, 2022 0.1498 0.1557 0.1450 0.1551 610,810 +0.01(+3.82%)
Nov 10, 2022 0.1435 0.1532 0.1400 0.1494 384,706 +0.01(+5.06%)
Nov 09, 2022 0.1450 0.1538 0.1405 0.1422 571,546 -0.00(-3.33%)
Nov 08, 2022 0.1553 0.1553 0.1450 0.1471 727,084 +0.00(+1.24%)
Nov 07, 2022 0.1426 0.1530 0.1400 0.1453 827,314 +0.01(+3.93%)
Nov 04, 2022 0.1381 0.1434 0.1350 0.1398 862,097 +0.00(+3.48%)
Nov 03, 2022 0.1321 0.1398 0.1301 0.1351 494,250 +0.00(+0.82%)
Nov 02, 2022 0.1389 0.1419 0.1272 0.1340 643,667 -0.00(-3.53%)
Nov 01, 2022 0.1425 0.1450 0.1310 0.1389 1,063,670 -0.00(-0.79%)
Oct 31, 2022 0.1393 0.1500 0.1393 0.1400 1,072,765 -0.00(-0.43%)
Oct 28, 2022 0.1516 0.1516 0.1400 0.1406 590,579 +0.00(+0.14%)
Oct 27, 2022 0.1392 0.1500 0.1360 0.1404 970,547 +0.00(+2.86%)
Oct 26, 2022 0.1371 0.1400 0.1350 0.1365 1,214,685 +0.00(+0.15%)
Oct 25, 2022 0.1400 0.1439 0.1350 0.1363 900,279 +0.01(+4.05%)
Oct 24, 2022 0.1537 0.1537 0.1300 0.1310 2,203,574 -0.02(-12.67%)
Oct 21, 2022 0.1500 0.1565 0.1450 0.1500 2,449,728 +0.00(+0.60%)
Oct 20, 2022 0.1500 0.1690 0.1270 0.1491 3,021,710 -0.00(-0.60%)
Oct 19, 2022 0.1597 0.1600 0.1433 0.1500 2,146,035 -0.01(-5.06%)
Oct 18, 2022 0.1450 0.1700 0.1450 0.1580 3,059,327 +0.01(+8.97%)
Oct 17, 2022 0.1500 0.1632 0.1400 0.1450 2,220,728 +0.00(+0.35%)
Oct 14, 2022 0.1500 0.1872 0.1350 0.1445 6,948,335 +0.00(+3.21%)
Oct 13, 2022 0.1450 0.1554 0.1302 0.1400 5,003,645 -0.03(-18.98%)
Oct 12, 2022 0.1986 0.2200 0.1611 0.1728 31,481,800 +0.03(+18.03%)
Oct 11, 2022 0.1283 0.1500 0.1200 0.1464 5,423,244 +0.02(+16.38%)
Oct 10, 2022 0.1306 0.1306 0.1250 0.1258 574,052 -0.00(-2.78%)
Oct 07, 2022 0.1315 0.1352 0.1206 0.1294 1,169,125 -0.01(-6.23%)
Oct 06, 2022 0.1438 0.1496 0.1380 0.1380 1,937,811 -0.01(-4.03%)
Oct 05, 2022 0.1581 0.1581 0.1415 0.1438 2,080,422 -0.01(-8.12%)
Oct 04, 2022 0.1599 0.1725 0.1410 0.1565 4,375,713 -0.01(-5.21%)
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