Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.3275 -0.0057 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.5850 0.5920 0.5602 0.5710 2,000,049 -0.01(-2.06%)
Mar 30, 2022 0.6100 0.6100 0.5811 0.5830 729,937 -0.01(-2.23%)
Mar 29, 2022 0.5900 0.6097 0.5830 0.5963 836,930 +0.01(+1.93%)
Mar 28, 2022 0.6200 0.6200 0.5815 0.5850 781,442 -0.02(-2.50%)
Mar 25, 2022 0.6100 0.6185 0.5900 0.6000 685,870 -0.00(-0.03%)
Mar 24, 2022 0.6100 0.6196 0.5900 0.6002 846,542 -0.01(-1.56%)
Mar 23, 2022 0.6350 0.6350 0.6002 0.6097 690,114 -0.03(-4.04%)
Mar 22, 2022 0.6369 0.6600 0.5926 0.6354 863,754 -0.00(-0.63%)
Mar 21, 2022 0.6163 0.6780 0.6150 0.6394 1,536,013 +0.02(+3.75%)
Mar 18, 2022 0.5978 0.6199 0.5900 0.6163 701,827 +0.02(+2.51%)
Mar 17, 2022 0.6000 0.6075 0.5826 0.6012 648,830 +0.01(+1.79%)
Mar 16, 2022 0.5612 0.6041 0.5606 0.5906 670,034 +0.04(+6.49%)
Mar 15, 2022 0.5900 0.5997 0.5524 0.5546 870,884 -0.04(-6.00%)
Mar 14, 2022 0.6400 0.6400 0.5900 0.5900 896,372 -0.04(-6.10%)
Mar 11, 2022 0.6200 0.6380 0.6110 0.6283 881,928 -0.01(-1.83%)
Mar 10, 2022 0.6400 0.6473 0.6051 0.6400 589,026 +0.01(+1.03%)
Mar 09, 2022 0.6100 0.6499 0.6100 0.6335 538,348 +0.02(+3.21%)
Mar 08, 2022 0.6000 0.6374 0.5851 0.6138 787,505 +0.01(+2.30%)
Mar 07, 2022 0.5909 0.6388 0.5900 0.6000 1,146,515 -0.03(-4.76%)
Mar 04, 2022 0.6500 0.6800 0.6200 0.6300 645,984 -0.04(-5.63%)
Mar 03, 2022 0.6658 0.6800 0.6401 0.6676 654,006 +0.00(+0.63%)
Mar 02, 2022 0.6700 0.6999 0.6441 0.6634 930,462 -0.01(-1.43%)
Mar 01, 2022 0.6360 0.7345 0.6300 0.6730 1,701,840 +0.04(+5.82%)
Feb 28, 2022 0.6300 0.6462 0.6225 0.6360 756,345 +0.02(+3.25%)
Feb 25, 2022 0.6000 0.6226 0.5801 0.6160 503,625 +0.03(+4.94%)
Feb 24, 2022 0.5300 0.5960 0.5202 0.5870 1,138,360 +0.00(+0.15%)
Feb 23, 2022 0.6024 0.6040 0.5810 0.5861 545,571 -0.01(-1.13%)
Feb 22, 2022 0.5880 0.6100 0.5812 0.5928 706,228 -0.01(-1.77%)
Feb 18, 2022 0.6035 0 -0.03(-4.19%)
Feb 17, 2022 0.6050 0.6381 0.6050 0.6299 578,255 +0.01(+1.71%)
Feb 16, 2022 0.6200 0.6449 0.5999 0.6193 755,487 +0.00(+0.57%)
Feb 15, 2022 0.6100 0.6197 0.5900 0.6158 963,046 +0.04(+7.43%)
Feb 14, 2022 0.5900 0.6068 0.5710 0.5732 849,648 -0.01(-1.68%)
Feb 11, 2022 0.6000 0.6199 0.5750 0.5830 964,443 -0.03(-4.58%)
Feb 10, 2022 0.6045 0.6255 0.6000 0.6110 504,605 +0.00(+0.13%)
Feb 09, 2022 0.6300 0.6300 0.6000 0.6102 750,560 +0.01(+1.13%)
Feb 08, 2022 0.6450 0.6499 0.6027 0.6034 1,200,059 -0.04(-6.45%)
Feb 07, 2022 0.6297 0.6499 0.6110 0.6450 828,183 +0.04(+5.81%)
Feb 04, 2022 0.6000 0.6238 0.5852 0.6096 654,171 +0.01(+1.60%)
Feb 03, 2022 0.6133 0.5919 0.6000 603,046 -0.02(-3.68%)
Feb 02, 2022 0.6200 0.6350 0.6142 0.6229 627,959 -0.00(-0.62%)
Feb 01, 2022 0.6000 0.6486 0.5952 0.6268 1,049,259 +0.04(+6.80%)
Jan 28, 2022 0.5800 0.6200 0.5700 0.5869 1,488,014 -0.00(-0.53%)
Jan 27, 2022 0.6000 0.6175 0.5768 0.5900 1,621,737 -0.01(-0.89%)
Jan 26, 2022 0.6226 0.6290 0.5911 0.5953 1,176,800 -0.01(-2.38%)
Jan 25, 2022 0.6100 0.6200 0.5902 0.6098 1,187,985 -0.01(-1.47%)
Jan 24, 2022 0.5900 0.6198 0.5700 0.6189 2,125,832 +0.02(+3.15%)
Jan 21, 2022 0.6000 0.6077 0.5800 0.6000 1,368,506 -0.00(-0.13%)
Jan 20, 2022 0.6200 0.6420 0.5934 0.6008 1,416,547 -0.01(-1.40%)
Jan 19, 2022 0.6000 0.6183 0.5822 0.6093 1,149,366 +0.01(+0.84%)
Jan 18, 2022 0.6100 0.6133 0.5900 0.6042 1,372,962 -0.01(-0.97%)
Jan 14, 2022 0.6101 0 -0.02(-3.71%)
Jan 13, 2022 0.6700 0.6800 0.6101 0.6336 1,599,726 -0.03(-5.06%)
Jan 12, 2022 0.6767 0.7100 0.6503 0.6674 2,398,900 -0.01(-2.01%)
Jan 11, 2022 0.7100 0.7295 0.6655 0.6811 3,879,991 -0.05(-6.70%)
Jan 10, 2022 0.6100 0.8477 0.6068 0.7300 38,421,676 +0.16(+26.96%)
Jan 07, 2022 0.5599 0.5911 0.5550 0.5750 755,315 -0.00(-0.24%)
Jan 06, 2022 0.5760 0.5801 0.5510 0.5764 979,145 -0.01(-1.28%)
Jan 05, 2022 0.6250 0.6398 0.5751 0.5839 1,463,068 -0.05(-7.49%)
Jan 04, 2022 0.6191 0.6485 0.5919 0.6312 1,637,458 +0.01(+1.48%)
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