Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.070 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.720 2.890 2.720 2.800 243,191 +0.09(+3.32%)
Jun 29, 2016 2.750 2.765 2.650 2.710 265,371 +0.02(+0.74%)
Jun 28, 2016 2.660 2.780 2.570 2.690 194,788 +0.07(+2.67%)
Jun 27, 2016 2.730 2.730 2.570 2.620 271,171 -0.11(-4.03%)
Jun 24, 2016 2.740 2.780 2.600 2.730 381,753 -0.07(-2.50%)
Jun 23, 2016 2.870 2.898 2.770 2.800 288,372 -0.03(-1.06%)
Jun 22, 2016 2.950 3.000 2.810 2.830 183,009 -0.12(-4.07%)
Jun 21, 2016 2.900 3.080 2.870 2.950 356,570 +0.08(+2.79%)
Jun 20, 2016 3.030 3.088 2.870 2.870 481,233 -0.16(-5.28%)
Jun 17, 2016 3.110 3.115 3.020 3.030 291,026 -0.06(-1.94%)
Jun 16, 2016 3.050 3.139 3.045 3.090 143,257 +0.00(+0.00%)
Jun 15, 2016 3.150 3.340 3.050 3.090 510,175 -0.03(-0.96%)
Jun 14, 2016 3.190 3.250 3.010 3.120 401,266 -0.16(-4.88%)
Jun 13, 2016 3.430 3.440 3.190 3.280 299,629 -0.13(-3.81%)
Jun 10, 2016 3.380 3.470 3.040 3.410 643,242 +0.00(+0.00%)
Jun 09, 2016 3.850 3.850 3.270 3.410 1,136,756 -0.44(-11.43%)
Jun 08, 2016 3.820 3.930 3.700 3.850 594,043 +0.03(+0.79%)
Jun 07, 2016 4.130 4.170 3.750 3.820 1,462,116 -0.27(-6.60%)
Jun 06, 2016 4.500 4.800 4.000 4.090 4,965,146 -4.77(-53.84%)
Jun 03, 2016 8.850 8.940 8.520 8.860 283,700 +0.00(+0.00%)
Jun 02, 2016 8.880 9.080 8.700 8.860 515,811 +0.16(+1.84%)
Jun 01, 2016 8.590 8.970 8.550 8.700 319,673 +0.03(+0.35%)
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%)
May 02, 2016 8.330 8.582 8.110 8.480 131,041 +0.23(+2.79%)
Apr 29, 2016 8.140 8.330 8.040 8.250 55,878 +0.03(+0.36%)
Apr 28, 2016 8.240 8.330 8.020 8.220 117,123 -0.12(-1.44%)
Apr 27, 2016 8.150 8.340 7.920 8.340 58,144 +0.19(+2.33%)
Apr 26, 2016 8.190 8.200 8.010 8.150 34,851 +0.02(+0.25%)
Apr 25, 2016 8.180 8.570 8.075 8.130 50,660 -0.05(-0.61%)
Apr 22, 2016 7.840 8.250 7.760 8.180 65,630 +0.42(+5.41%)
Apr 21, 2016 8.190 8.350 7.710 7.760 168,712 -0.34(-4.20%)
Apr 20, 2016 8.450 8.500 7.995 8.100 172,314 -0.24(-2.88%)
Apr 19, 2016 8.600 8.750 8.210 8.340 374,168 -0.28(-3.25%)
Apr 18, 2016 8.200 8.720 8.150 8.620 311,709 +0.49(+6.03%)
Apr 15, 2016 7.950 8.230 7.640 8.130 257,116 +0.06(+0.74%)
Apr 14, 2016 6.960 8.120 6.805 8.070 419,290 +1.18(+17.13%)
Apr 13, 2016 6.750 6.970 6.600 6.890 156,196 +0.17(+2.53%)
Apr 12, 2016 6.280 6.750 6.200 6.720 135,162 +0.39(+6.16%)
Apr 11, 2016 6.640 6.745 6.290 6.330 33,124 -0.19(-2.91%)
Apr 08, 2016 6.480 6.720 6.400 6.520 77,587 +0.13(+2.03%)
Apr 07, 2016 6.100 6.600 6.100 6.390 122,879 +0.29(+4.75%)
Apr 06, 2016 6.000 6.190 5.920 6.100 35,306 +0.06(+0.99%)
Apr 05, 2016 6.060 6.320 5.943 6.040 36,009 -0.11(-1.79%)
Apr 04, 2016 6.290 6.290 6.020 6.150 76,930 -0.04(-0.65%)
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