Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7852 USD +0.0051 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 3.050 3.190 3.000 3.000 675,647 -0.10(-3.23%)
Feb 27, 2018 3.100 3.350 3.100 3.100 885,128 -0.05(-1.59%)
Feb 26, 2018 3.400 3.450 3.050 3.150 955,972 -0.20(-5.97%)
Feb 23, 2018 2.850 3.600 2.650 3.350 5,215,027 +0.80(+31.37%)
Feb 22, 2018 2.400 2.550 1,971,656 -0.28(-9.73%)
Feb 21, 2018 3.100 3.125 2.800 2.825 669,826 -0.30(-9.60%)
Feb 20, 2018 3.200 3.200 3.100 3.125 400,611 -0.08(-2.34%)
Feb 16, 2018 3.200 3.200 3.200 0 +0.28(+9.40%)
Feb 15, 2018 3.400 3.450 2.805 2.925 1,796,061 -0.53(-15.22%)
Feb 14, 2018 3.550 3.600 3.350 3.450 800,557 -0.15(-4.17%)
Feb 13, 2018 3.600 3.650 3.500 3.600 349,660 -0.02(-0.69%)
Feb 12, 2018 3.750 3.900 3.500 3.625 580,041 +0.08(+2.11%)
Feb 09, 2018 3.700 3.750 3.300 3.550 649,430 -0.15(-4.05%)
Feb 08, 2018 3.750 3.475 3.700 689,378 +0.20(+5.71%)
Feb 07, 2018 3.600 3.638 3.455 3.500 439,063 -0.10(-2.78%)
Feb 06, 2018 3.600 3.600 3.400 3.600 634,350 +0.02(+0.70%)
Feb 05, 2018 3.800 3.890 3.500 3.575 592,594 -0.22(-5.92%)
Feb 02, 2018 3.600 3.800 3.550 3.800 560,701 +0.20(+5.56%)
Feb 01, 2018 3.600 3.700 3.550 3.600 480,887 -0.05(-1.37%)
Jan 31, 2018 3.650 3.800 3.600 3.650 495,809 +0.00(+0.00%)
Jan 30, 2018 3.750 3.800 3.660 3.650 584,105 -0.15(-3.95%)
Jan 29, 2018 3.900 3.934 3.750 3.800 670,390 -0.10(-2.56%)
Jan 26, 2018 4.050 4.075 3.850 3.900 700,527 -0.15(-3.70%)
Jan 25, 2018 4.000 4.040 3.950 4.050 512,510 +0.00(+0.00%)
Jan 24, 2018 4.150 4.250 3.905 4.050 761,568 -0.10(-2.41%)
Jan 23, 2018 4.150 4.250 4.100 4.150 346,825 +0.00(+0.00%)
Jan 22, 2018 4.350 4.350 4.150 4.150 381,212 -0.20(-4.60%)
Jan 19, 2018 4.200 4.450 4.150 4.350 452,736 +0.15(+3.57%)
Jan 18, 2018 4.100 4.300 4.100 4.200 399,204 +0.10(+2.44%)
Jan 17, 2018 4.200 4.250 4.100 4.100 528,835 -0.05(-1.20%)
Jan 16, 2018 4.450 4.500 4.050 4.150 904,886 -0.27(-6.21%)
Jan 12, 2018 4.425 4.425 4.425 0 -0.03(-0.56%)
Jan 11, 2018 4.400 4.500 4.350 4.450 392,621 +0.05(+1.14%)
Jan 10, 2018 4.500 4.550 4.400 4.400 369,248 -0.10(-2.22%)
Jan 09, 2018 4.700 4.700 4.400 4.500 971,027 -0.20(-4.26%)
Jan 08, 2018 4.800 4.850 4.550 4.700 295,891 -0.05(-1.05%)
Jan 05, 2018 4.900 4.950 4.750 4.750 556,498 -0.10(-2.06%)
Jan 04, 2018 5.000 5.083 4.700 4.850 1,232,908 +0.10(+2.11%)
Jan 03, 2018 4.650 4.840 4.550 4.750 520,362 +0.20(+4.40%)
Jan 02, 2018 4.400 4.675 4.300 4.550 634,879 +0.15(+3.41%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.10(+2.33%)
Dec 28, 2017 4.250 4.400 4.225 4.300 500,467 +0.05(+1.18%)
Dec 27, 2017 4.400 4.450 4.250 4.250 391,319 -0.20(-4.49%)
Dec 26, 2017 4.400 4.500 4.325 4.450 592,841 +0.00(+0.00%)
Dec 22, 2017 4.300 4.450 4.250 4.450 709,375 +0.15(+3.49%)
Dec 21, 2017 4.500 4.600 4.055 4.300 786,248 -0.25(-5.49%)
Dec 20, 2017 4.400 4.600 4.300 4.550 624,032 +0.25(+5.81%)
Dec 19, 2017 4.400 4.417 4.250 4.300 387,227 -0.15(-3.37%)
Dec 18, 2017 4.400 4.450 4.300 4.450 486,344 +0.05(+1.14%)
Dec 15, 2017 4.350 4.550 4.300 4.400 447,599 +0.00(+0.00%)
Dec 14, 2017 4.450 4.700 4.300 4.400 507,780 +0.00(+0.00%)
Dec 13, 2017 4.250 4.450 4.150 4.400 487,515 +0.15(+3.53%)
Dec 12, 2017 4.400 4.550 4.150 4.250 467,842 -0.15(-3.41%)
Dec 11, 2017 4.550 4.550 4.345 4.400 664,171 -0.20(-4.35%)
Dec 08, 2017 4.700 4.745 4.400 4.600 845,440 -0.05(-1.08%)
Dec 07, 2017 4.800 4.950 4.600 4.650 647,357 -0.05(-1.06%)
Dec 06, 2017 4.800 4.900 4.550 4.700 1,148,592 -0.05(-1.05%)
Dec 05, 2017 4.000 5.050 3.950 4.750 2,327,305 +0.75(+18.75%)
Dec 04, 2017 4.100 4.100 4.075 4.000 689,037 -0.05(-1.23%)
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