Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7133 USD +0.0232 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 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%)
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