Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7423 USD -0.0030 (-0.40%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.300 4.350 4.200 4.250 205,622 +0.00(+0.00%)
Mar 30, 2017 4.250 4.300 4.200 4.250 139,360 +0.00(+0.00%)
Mar 29, 2017 4.250 4.300 4.200 4.250 103,932 +0.00(+0.00%)
Mar 28, 2017 4.200 4.350 4.150 4.250 245,273 +0.00(+0.00%)
Mar 27, 2017 4.250 4.300 4.150 4.250 145,654 -0.05(-1.16%)
Mar 24, 2017 4.300 4.340 4.200 4.300 179,428 +0.10(+2.38%)
Mar 23, 2017 4.500 4.500 4.150 4.200 329,950 -0.25(-5.62%)
Mar 22, 2017 4.400 4.500 4.050 4.450 688,248 +0.15(+3.49%)
Mar 21, 2017 4.550 4.550 4.250 4.300 214,203 -0.10(-2.27%)
Mar 20, 2017 4.650 4.650 4.250 4.400 353,121 -0.15(-3.30%)
Mar 17, 2017 4.450 4.650 4.400 4.550 219,824 +0.10(+2.25%)
Mar 16, 2017 4.650 4.650 4.400 4.450 323,831 -0.10(-2.20%)
Mar 15, 2017 4.450 4.550 4.250 4.550 309,487 +0.10(+2.25%)
Mar 14, 2017 4.800 4.800 4.390 4.450 615,291 -0.15(-3.26%)
Mar 13, 2017 4.400 4.600 4.300 4.600 281,509 +0.25(+5.75%)
Mar 10, 2017 4.500 4.550 4.250 4.350 554,354 -0.10(-2.25%)
Mar 09, 2017 4.450 4.550 4.380 4.450 789,484 +0.15(+3.49%)
Mar 08, 2017 4.100 4.450 4.050 4.300 1,876,237 +0.30(+7.50%)
Mar 07, 2017 3.850 4.100 3.750 4.000 871,214 +0.25(+6.67%)
Mar 06, 2017 3.550 3.900 3.550 3.750 448,093 +0.17(+4.90%)
Mar 03, 2017 3.500 3.600 3.450 3.575 250,561 +0.08(+2.14%)
Mar 02, 2017 3.600 3.600 3.500 3.500 166,251 +0.00(+0.00%)
Mar 01, 2017 3.500 3.600 3.400 3.500 189,719 +0.05(+1.45%)
Feb 28, 2017 3.300 3.500 3.300 3.450 316,286 +0.15(+4.55%)
Feb 27, 2017 3.250 3.350 3.200 3.300 242,239 +0.05(+1.54%)
Feb 24, 2017 3.300 3.350 3.250 3.250 150,222 -0.10(-2.99%)
Feb 23, 2017 3.400 3.500 3.250 3.350 205,173 -0.05(-1.47%)
Feb 22, 2017 3.450 3.450 3.300 3.400 100,162 -0.10(-2.86%)
Feb 21, 2017 3.500 3.550 3.400 3.500 175,023 +0.00(+0.00%)
Feb 17, 2017 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 16, 2017 3.600 3.600 3.300 3.500 384,607 -0.05(-1.41%)
Feb 15, 2017 3.600 3.700 3.400 3.550 220,245 +0.00(+0.00%)
Feb 14, 2017 3.350 3.650 3.300 3.550 627,401 +0.20(+5.97%)
Feb 13, 2017 3.250 3.350 3.200 3.350 242,290 +0.10(+3.08%)
Feb 10, 2017 3.300 3.300 3.200 3.250 296,982 +0.05(+1.56%)
Feb 09, 2017 3.200 3.250 3.150 3.200 249,101 +0.00(+0.00%)
Feb 08, 2017 3.150 3.250 3.100 3.200 182,509 +0.05(+1.59%)
Feb 07, 2017 3.100 3.200 3.100 3.150 116,289 +0.05(+1.61%)
Feb 06, 2017 3.150 3.275 3.055 3.100 451,682 +0.00(+0.00%)
Feb 03, 2017 3.100 3.150 3.050 3.100 224,074 +0.00(+0.00%)
Feb 02, 2017 3.050 3.100 3.000 3.100 184,506 +0.05(+1.64%)
Feb 01, 2017 3.100 3.100 3.000 3.050 111,954 -0.05(-1.61%)
Jan 31, 2017 3.100 3.100 3.000 3.100 297,954 +0.00(+0.00%)
Jan 30, 2017 3.150 3.150 3.050 3.100 217,199 -0.05(-1.59%)
Jan 27, 2017 3.200 3.200 3.100 3.150 77,052 -0.05(-1.56%)
Jan 26, 2017 3.200 3.250 3.150 3.200 150,105 +0.03(+0.79%)
Jan 25, 2017 3.050 3.200 3.000 3.175 165,787 +0.12(+4.10%)
Jan 24, 2017 3.150 3.200 3.000 3.050 190,903 -0.05(-1.61%)
Jan 23, 2017 3.100 3.125 3.000 3.100 120,297 -0.05(-1.59%)
Jan 20, 2017 3.100 3.150 2.950 3.150 287,441 +0.10(+3.28%)
Jan 19, 2017 3.250 3.385 2.800 3.050 984,056 +0.05(+1.67%)
Jan 18, 2017 3.050 3.100 2.950 3.000 197,213 -0.08(-2.44%)
Jan 17, 2017 3.200 3.200 2.955 3.075 232,788 -0.12(-3.91%)
Jan 13, 2017 3.200 3.200 3.200 0 -0.05(-1.54%)
Jan 12, 2017 3.400 3.450 3.200 3.250 350,262 -0.15(-4.41%)
Jan 11, 2017 3.450 3.550 3.350 3.400 454,137 -0.05(-1.45%)
Jan 10, 2017 3.300 3.450 3.250 3.450 402,001 +0.15(+4.55%)
Jan 09, 2017 3.300 3.325 3.150 3.300 321,850 +0.00(+0.00%)
Jan 06, 2017 3.200 3.332 3.163 3.300 379,310 +0.10(+3.12%)
Jan 05, 2017 3.250 3.250 3.200 3.200 137,884 +0.00(+0.00%)
Jan 04, 2017 3.250 3.250 3.200 3.200 234,562 -0.05(-1.54%)
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