Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7801 USD -0.0338 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5400 0.5500 0.5000 0.5200 1,861,310 +0.03(+6.12%)
Apr 29, 2020 0.4600 0.5000 0.4400 0.4900 2,209,518 +0.04(+8.05%)
Apr 28, 2020 0.4050 0.4800 0.4050 0.4535 1,727,242 +0.04(+10.61%)
Apr 27, 2020 0.4300 0.4300 0.3900 0.4100 793,014 +0.02(+6.03%)
Apr 24, 2020 0.3750 0.4270 0.3610 0.3867 1,986,700 +0.02(+5.14%)
Apr 23, 2020 0.3494 0.3750 0.3425 0.3678 1,323,514 +0.02(+5.09%)
Apr 22, 2020 0.3300 0.3600 0.3300 0.3500 1,300,502 +0.02(+5.74%)
Apr 21, 2020 0.3550 0.3698 0.3163 0.3310 2,922,930 -0.01(-2.65%)
Apr 20, 2020 0.3500 0.3590 0.3300 0.3400 1,150,501 -0.01(-2.86%)
Apr 17, 2020 0.3600 0.3600 0.3300 0.3500 1,027,500 -0.01(-1.41%)
Apr 16, 2020 0.3607 0.3650 0.3406 0.3550 937,769 -0.00(-1.31%)
Apr 15, 2020 0.3830 0.3830 0.3500 0.3597 725,759 -0.02(-4.08%)
Apr 14, 2020 0.3550 0.3840 0.3521 0.3750 1,803,772 +0.02(+5.63%)
Apr 13, 2020 0.3500 0.3599 0.3401 0.3550 1,593,244 +0.01(+1.43%)
Apr 09, 2020 0.3500 0.3550 0.3400 0.3500 1,948,300 +0.00(+0.00%)
Apr 08, 2020 0.3600 0.3800 0.3400 0.3500 1,711,954 -0.01(-2.18%)
Apr 07, 2020 0.4000 0.4000 0.3502 0.3578 856,481 -0.01(-3.30%)
Apr 06, 2020 0.3500 0.4000 0.3500 0.3700 872,761 +0.03(+8.82%)
Apr 03, 2020 0.3600 0.3800 0.3200 0.3400 987,900 -0.03(-8.11%)
Apr 02, 2020 0.4400 0.4400 0.3650 0.3700 817,713 -0.05(-11.57%)
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