Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.000 USD -0.020 (-1.96%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 1.500 1.530 1.440 1.510 278,700 +0.01(+0.67%)
May 30, 2019 1.410 1.530 1.410 1.500 263,943 +0.06(+4.17%)
May 29, 2019 1.500 1.510 1.333 1.440 471,672 -0.05(-3.36%)
May 28, 2019 1.510 1.550 1.460 1.490 300,277 -0.01(-0.67%)
May 24, 2019 1.530 1.600 1.490 1.500 475,000 -0.01(-0.66%)
May 23, 2019 1.620 1.620 1.500 1.510 395,010 -0.11(-6.79%)
May 22, 2019 1.600 1.640 1.530 1.620 162,336 +0.02(+1.25%)
May 21, 2019 1.600 1.700 1.500 1.600 976,641 -0.22(-12.09%)
May 20, 2019 1.880 1.880 1.650 1.820 858,812 -0.08(-4.21%)
May 17, 2019 1.840 1.920 1.830 1.900 184,700 +0.06(+3.26%)
May 16, 2019 1.870 1.890 1.830 1.840 365,452 -0.05(-2.65%)
May 15, 2019 1.920 1.946 1.880 1.890 160,870 -0.06(-3.08%)
May 14, 2019 1.880 1.950 1.830 1.950 235,347 +0.09(+4.84%)
May 13, 2019 1.900 1.960 1.850 1.860 277,780 -0.10(-5.10%)
May 10, 2019 2.060 2.080 1.850 1.960 740,600 -0.20(-9.26%)
May 09, 2019 2.250 2.320 2.130 2.160 377,620 -0.07(-3.14%)
May 08, 2019 2.080 2.230 2.060 2.230 547,840 +0.15(+7.21%)
May 07, 2019 2.020 2.090 1.990 2.080 179,501 +0.05(+2.46%)
May 06, 2019 2.110 2.110 2.020 2.030 283,358 -0.04(-1.93%)
May 03, 2019 2.040 2.110 2.020 2.070 236,500 +0.00(+0.00%)
May 02, 2019 2.090 2.090 2.020 2.070 121,213 -0.03(-1.43%)
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