Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.140 USD +0.110 (+10.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 3.650 3.900 3.650 3.850 1,114,015 +0.20(+5.48%)
May 30, 2017 3.750 3.900 3.600 3.650 684,297 -0.05(-1.35%)
May 26, 2017 3.850 3.900 3.650 3.700 413,866 -0.10(-2.63%)
May 25, 2017 4.000 4.000 3.800 3.800 339,826 -0.20(-5.00%)
May 24, 2017 4.100 4.100 3.900 4.000 374,074 -0.05(-1.23%)
May 23, 2017 4.000 4.100 3.800 4.050 589,926 +0.10(+2.53%)
May 22, 2017 3.950 4.206 3.900 3.950 854,962 +0.05(+1.28%)
May 19, 2017 3.750 3.950 3.750 3.900 600,282 +0.15(+4.00%)
May 18, 2017 3.650 3.750 3.550 3.750 214,697 +0.10(+2.74%)
May 17, 2017 3.600 3.790 3.420 3.650 521,568 +0.05(+1.39%)
May 16, 2017 3.750 3.800 3.500 3.600 1,062,935 -0.10(-2.70%)
May 15, 2017 3.700 3.775 3.600 3.700 878,796 -0.05(-1.33%)
May 12, 2017 3.800 3.850 3.600 3.750 399,703 -0.05(-1.32%)
May 11, 2017 3.800 3.800 3.700 3.800 161,609 +0.00(+0.00%)
May 10, 2017 3.900 3.950 3.700 3.800 556,954 -0.15(-3.80%)
May 09, 2017 3.800 3.950 3.700 3.950 576,938 +0.20(+5.33%)
May 08, 2017 3.450 3.750 3.450 3.750 488,552 +0.25(+7.14%)
May 05, 2017 3.600 3.600 3.400 3.500 481,479 -0.10(-2.78%)
May 04, 2017 3.550 3.600 3.550 3.600 147,982 +0.05(+1.41%)
May 03, 2017 3.650 3.700 3.500 3.550 427,872 -0.05(-1.39%)
May 02, 2017 3.800 3.825 3.600 3.600 522,005 -0.20(-5.26%)
May 01, 2017 3.750 3.850 3.700 3.800 228,464 +0.10(+2.70%)
Apr 28, 2017 3.850 3.850 3.375 3.700 1,618,775 -0.20(-5.13%)
Apr 27, 2017 4.000 4.000 3.850 3.900 431,319 +0.00(+0.00%)
Apr 26, 2017 4.000 4.000 3.900 3.900 519,963 -0.10(-2.50%)
Apr 25, 2017 4.000 4.050 3.950 4.000 462,761 +0.00(+0.00%)
Apr 24, 2017 3.950 4.050 3.850 4.000 1,418,121 +0.15(+3.90%)
Apr 21, 2017 3.700 3.900 3.523 3.850 4,490,975 -0.55(-12.50%)
Apr 20, 2017 4.500 4.550 4.350 4.400 412,427 -0.10(-2.22%)
Apr 19, 2017 4.450 4.500 4.400 4.500 115,505 +0.05(+1.12%)
Apr 18, 2017 4.500 4.525 4.450 4.450 168,077 -0.10(-2.20%)
Apr 17, 2017 4.600 4.645 4.500 4.550 196,092 +0.00(+0.00%)
Apr 13, 2017 4.500 4.600 4.400 4.550 235,835 +0.05(+1.11%)
Apr 12, 2017 4.500 4.550 4.450 4.500 228,483 +0.00(+0.00%)
Apr 11, 2017 4.600 4.600 4.500 4.500 160,760 -0.10(-2.17%)
Apr 10, 2017 4.650 4.700 4.550 4.600 189,201 -0.05(-1.08%)
Apr 07, 2017 4.650 4.650 4.500 4.650 240,348 +0.05(+1.09%)
Apr 06, 2017 4.600 4.645 4.500 4.600 180,331 +0.00(+0.00%)
Apr 05, 2017 4.500 4.650 4.450 4.600 443,401 +0.10(+2.22%)
Apr 04, 2017 4.400 4.650 4.400 4.500 531,089 +0.10(+2.27%)
Apr 03, 2017 4.300 4.600 4.300 4.400 605,481 +0.15(+3.53%)
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