Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 0.4900 0.5750 0.4900 0.5652 781,900 +0.05(+8.69%)
Feb 27, 2020 0.5000 0.5300 0.4000 0.5200 1,270,248 -0.03(-5.45%)
Feb 26, 2020 0.5700 0.5700 0.5300 0.5500 1,121,455 -0.02(-3.27%)
Feb 25, 2020 0.6070 0.6260 0.5684 0.5686 690,977 -0.04(-6.79%)
Feb 24, 2020 0.6070 0.6250 0.5935 0.6100 563,875 -0.02(-3.89%)
Feb 21, 2020 0.6300 0.6500 0.5800 0.6347 1,444,700 -0.06(-8.01%)
Feb 20, 2020 0.7000 0.7100 0.6700 0.6900 420,028 -0.00(-0.63%)
Feb 19, 2020 0.7900 0.7900 0.6500 0.6944 1,880,657 -0.07(-9.47%)
Feb 18, 2020 0.7190 0.7888 0.7022 0.7670 863,220 +0.04(+5.43%)
Feb 14, 2020 0.6700 0.7468 0.6600 0.7275 959,700 +0.06(+8.76%)
Feb 13, 2020 0.6700 0.6741 0.6500 0.6689 447,975 -0.01(-1.63%)
Feb 12, 2020 0.6800 0.7000 0.6600 0.6800 335,487 -0.02(-2.79%)
Feb 11, 2020 0.6929 0.7000 0.6602 0.6995 327,999 -0.00(-0.29%)
Feb 10, 2020 0.6959 0.7015 0.6800 0.7015 365,442 +0.01(+1.23%)
Feb 07, 2020 0.6900 0.7010 0.6702 0.6930 236,100 +0.00(+0.43%)
Feb 06, 2020 0.7300 0.7300 0.6800 0.6900 361,638 -0.04(-5.56%)
Feb 05, 2020 0.7400 0.7497 0.7150 0.7306 423,081 +0.01(+1.47%)
Feb 04, 2020 0.6700 0.7300 0.6700 0.7200 657,821 +0.05(+8.25%)
Feb 03, 2020 0.6733 0.6880 0.6500 0.6651 288,948 +0.01(+0.76%)
Jan 31, 2020 0.6900 0.6900 0.6500 0.6601 350,000 -0.01(-1.48%)
Jan 30, 2020 0.7038 0.7100 0.6500 0.6700 306,997 -0.04(-5.46%)
Jan 29, 2020 0.7100 0.7299 0.7000 0.7087 182,683 +0.02(+2.71%)
Jan 28, 2020 0.6900 0.7000 0.6700 0.6900 311,772 +0.01(+1.47%)
Jan 27, 2020 0.6900 0.7000 0.6500 0.6800 483,082 -0.02(-2.35%)
Jan 24, 2020 0.7150 0.7470 0.6834 0.6964 452,400 -0.03(-4.64%)
Jan 23, 2020 0.7400 0.7471 0.7100 0.7303 434,206 +0.00(+0.07%)
Jan 22, 2020 0.7600 0.7800 0.7003 0.7298 783,856 -0.04(-5.67%)
Jan 21, 2020 0.7800 0.7827 0.7701 0.7737 482,335 -0.01(-1.15%)
Jan 17, 2020 0.7800 0.8300 0.7700 0.7827 687,600 +0.00(+0.63%)
Jan 16, 2020 0.7559 0.7900 0.7400 0.7778 441,737 +0.02(+2.40%)
Jan 15, 2020 0.7713 0.7900 0.7562 0.7596 350,915 -0.01(-1.35%)
Jan 14, 2020 0.7604 0.7900 0.7201 0.7700 589,509 +0.00(+0.00%)
Jan 13, 2020 0.8300 0.8300 0.7500 0.7700 608,541 -0.01(-1.69%)
Jan 10, 2020 0.8000 0.8010 0.7701 0.7832 442,500 -0.00(-0.23%)
Jan 09, 2020 0.8161 0.8245 0.7833 0.7850 549,901 -0.02(-1.88%)
Jan 08, 2020 0.7800 0.8200 0.7800 0.8000 834,867 -0.02(-2.01%)
Jan 07, 2020 0.9000 0.9000 0.7930 0.8164 1,326,548 -0.07(-8.18%)
Jan 06, 2020 0.8500 0.9900 0.8365 0.8891 2,417,099 +0.05(+6.29%)
Jan 03, 2020 0.7900 0.8478 0.7701 0.8365 1,889,500 +0.09(+11.53%)
Jan 02, 2020 0.6800 0.7600 0.6800 0.7500 992,775 +0.05(+7.08%)
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