Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.100 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 6.350 6.450 6.180 6.360 112,198 +0.03(+0.39%)
Mar 28, 2014 6.630 6.630 6.300 6.335 131,237 -0.07(-1.02%)
Mar 27, 2014 6.360 6.400 6.310 6.400 80,376 +0.05(+0.79%)
Mar 26, 2014 6.300 6.400 6.300 6.350 110,692 +0.07(+1.11%)
Mar 25, 2014 6.400 6.445 6.170 6.280 61,396 -0.03(-0.48%)
Mar 24, 2014 6.430 6.578 6.120 6.310 244,793 -0.08(-1.25%)
Mar 21, 2014 6.790 6.900 6.380 6.390 283,995 -0.34(-5.05%)
Mar 20, 2014 6.680 6.780 6.580 6.730 61,420 +0.03(+0.45%)
Mar 19, 2014 6.520 6.730 6.520 6.700 212,762 +0.21(+3.24%)
Mar 18, 2014 6.380 6.500 6.310 6.490 152,021 +0.13(+2.04%)
Mar 17, 2014 6.340 6.411 6.260 6.360 128,418 +0.08(+1.28%)
Mar 14, 2014 6.320 6.360 6.200 6.280 40,903 -0.03(-0.48%)
Mar 13, 2014 6.390 6.400 6.200 6.310 41,324 -0.06(-0.94%)
Mar 12, 2014 6.300 6.390 6.200 6.370 62,052 +0.09(+1.43%)
Mar 11, 2014 6.300 6.350 6.180 6.280 45,640 +0.01(+0.16%)
Mar 10, 2014 6.211 6.345 6.160 6.270 32,551 -0.01(-0.16%)
Mar 07, 2014 6.150 6.400 6.050 6.280 84,144 +0.07(+1.13%)
Mar 06, 2014 6.260 6.350 6.150 6.210 88,577 -0.05(-0.80%)
Mar 05, 2014 6.320 6.398 6.170 6.260 125,062 -0.11(-1.73%)
Mar 04, 2014 6.370 6.490 6.210 6.370 74,357 -0.03(-0.47%)
Mar 03, 2014 6.500 6.501 6.327 6.400 45,000 -0.25(-3.76%)
Feb 28, 2014 6.720 6.720 6.300 6.650 140,371 -0.07(-1.04%)
Feb 27, 2014 6.730 6.750 6.680 6.720 57,066 -0.01(-0.15%)
Feb 26, 2014 6.730 6.800 6.590 6.730 91,104 -0.04(-0.59%)
Feb 25, 2014 6.710 6.790 6.460 6.770 116,565 +0.00(+0.00%)
Feb 24, 2014 6.830 6.870 6.520 6.770 198,597 -0.03(-0.37%)
Feb 21, 2014 6.720 6.870 6.640 6.795 246,901 +0.13(+2.03%)
Feb 20, 2014 6.490 6.730 6.400 6.660 212,887 +0.16(+2.46%)
Feb 19, 2014 6.290 6.500 6.290 6.500 146,757 +0.14(+2.20%)
Feb 18, 2014 6.460 6.480 6.190 6.360 62,636 +0.02(+0.32%)
Feb 14, 2014 6.490 6.340 6.340 6.340 132,800 -0.11(-1.71%)
Feb 13, 2014 6.320 6.450 6.171 6.450 128,788 +0.06(+0.94%)
Feb 12, 2014 6.390 6.400 6.250 6.390 31,461 +0.06(+0.95%)
Feb 11, 2014 6.290 6.350 6.280 6.330 25,019 +0.03(+0.48%)
Feb 10, 2014 6.300 6.400 6.230 6.300 41,321 -0.06(-0.94%)
Feb 07, 2014 6.350 6.459 6.210 6.360 58,882 +0.07(+1.11%)
Feb 06, 2014 6.390 6.420 6.263 6.290 58,330 +0.00(+0.00%)
Feb 05, 2014 6.361 6.380 6.250 6.290 64,297 -0.10(-1.56%)
Feb 04, 2014 6.540 6.540 6.300 6.390 83,635 -0.08(-1.24%)
Feb 03, 2014 6.520 6.550 6.320 6.470 77,705 -0.19(-2.85%)
Jan 31, 2014 6.700 6.730 6.580 6.660 59,237 -0.07(-1.04%)
Jan 30, 2014 6.790 6.820 6.450 6.730 131,193 +0.04(+0.60%)
Jan 29, 2014 6.930 6.930 6.630 6.690 62,932 -0.12(-1.76%)
Jan 28, 2014 7.100 7.100 6.600 6.810 452,780 +0.13(+1.95%)
Jan 27, 2014 6.730 6.820 6.200 6.680 147,927 +0.00(+0.00%)
Jan 24, 2014 7.020 7.250 6.450 6.680 314,524 -0.12(-1.76%)
Jan 23, 2014 6.820 6.850 6.610 6.800 36,337 +0.01(+0.15%)
Jan 22, 2014 6.750 6.820 6.720 6.790 58,264 +0.05(+0.74%)
Jan 21, 2014 6.700 6.840 6.680 6.740 60,522 +0.01(+0.15%)
Jan 17, 2014 6.830 6.730 6.730 6.730 67,400 +0.03(+0.45%)
Jan 16, 2014 6.700 7.246 6.651 6.700 214,499 +0.12(+1.82%)
Jan 15, 2014 6.550 6.800 6.350 6.580 118,504 +0.03(+0.46%)
Jan 14, 2014 6.412 6.670 6.412 6.550 61,679 +0.14(+2.18%)
Jan 13, 2014 6.270 6.990 6.270 6.410 336,567 +0.15(+2.40%)
Jan 10, 2014 6.279 6.450 6.150 6.260 84,308 -0.01(-0.16%)
Jan 09, 2014 6.390 6.393 6.230 6.270 62,592 +0.04(+0.64%)
Jan 08, 2014 6.468 6.468 6.150 6.230 70,458 -0.17(-2.66%)
Jan 07, 2014 6.400 6.570 6.150 6.400 68,099 -0.05(-0.78%)
Jan 06, 2014 6.550 6.690 6.380 6.450 39,447 -0.06(-0.92%)
Jan 03, 2014 6.300 6.650 6.300 6.510 65,344 +0.17(+2.68%)
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