Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7477 USD -0.0023 (-0.31%)
Streaming Delayed Price Updated: 12:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 8.980 8.980 8.600 8.670 187,974 -0.09(-1.03%)
May 27, 2016 8.580 8.760 8.760 8.760 206,600 +0.25(+3.00%)
May 26, 2016 8.460 8.570 8.350 8.505 46,614 +0.04(+0.53%)
May 25, 2016 8.690 8.700 8.380 8.460 89,487 -0.15(-1.74%)
May 24, 2016 8.420 8.700 8.310 8.610 149,191 +0.31(+3.73%)
May 23, 2016 8.350 8.590 8.230 8.300 153,648 +0.01(+0.12%)
May 20, 2016 8.110 8.350 8.010 8.290 107,692 +0.15(+1.84%)
May 19, 2016 8.000 8.230 7.890 8.140 98,967 +0.07(+0.87%)
May 18, 2016 8.210 8.365 8.000 8.070 99,087 -0.14(-1.71%)
May 17, 2016 8.150 8.470 8.030 8.210 98,738 +0.10(+1.23%)
May 16, 2016 8.160 8.470 8.010 8.110 80,280 -0.04(-0.49%)
May 13, 2016 7.980 8.580 7.860 8.150 97,802 +0.16(+2.00%)
May 12, 2016 8.600 8.872 7.770 7.990 240,086 -0.51(-6.00%)
May 11, 2016 8.900 9.340 8.140 8.500 395,477 -0.49(-5.45%)
May 10, 2016 10.76 10.98 8.980 8.990 629,262 -1.13(-11.17%)
May 09, 2016 8.980 10.30 8.910 10.12 729,530 +1.10(+12.20%)
May 06, 2016 8.770 9.100 8.680 9.020 106,244 +0.06(+0.67%)
May 05, 2016 9.120 9.200 8.750 8.960 101,016 -0.01(-0.11%)
May 04, 2016 9.000 9.310 8.430 8.970 494,222 +0.05(+0.56%)
May 03, 2016 8.520 9.000 8.360 8.920 327,174 +0.44(+5.19%)
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