Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.130 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.200 5.200 5.050 5.200 504,544 +0.15(+2.97%)
Jun 29, 2017 5.200 5.200 4.950 5.050 521,679 -0.15(-2.88%)
Jun 28, 2017 5.000 5.200 4.900 5.200 532,851 +0.20(+4.00%)
Jun 27, 2017 5.350 5.350 4.940 5.000 1,228,908 -0.20(-3.85%)
Jun 26, 2017 5.450 5.450 5.150 5.200 1,002,231 -0.20(-3.70%)
Jun 23, 2017 5.450 5.150 5.400 2,113,761 +0.10(+1.89%)
Jun 22, 2017 4.950 5.340 4.950 5.300 1,950,348 +0.35(+7.07%)
Jun 21, 2017 4.800 5.100 4.600 4.950 1,325,217 +0.12(+2.59%)
Jun 20, 2017 5.000 5.100 4.710 4.825 1,831,686 -0.27(-5.39%)
Jun 19, 2017 5.200 5.200 4.500 5.100 5,797,806 -0.10(-1.92%)
Jun 16, 2017 6.150 6.450 5.150 5.200 18,750,225 -0.55(-9.57%)
Jun 15, 2017 3.900 5.900 3.600 5.750 12,406,848 +2.00(+53.33%)
Jun 14, 2017 4.250 4.290 3.500 3.750 2,082,793 -0.45(-10.71%)
Jun 13, 2017 4.400 4.425 4.100 4.200 1,477,385 -0.12(-2.89%)
Jun 12, 2017 4.400 4.450 4.300 4.325 758,726 +0.03(+0.58%)
Jun 09, 2017 4.150 4.500 4.150 4.300 1,528,045 +0.20(+4.88%)
Jun 08, 2017 4.250 4.250 3.950 4.100 1,221,293 -0.15(-3.53%)
Jun 07, 2017 4.400 4.400 4.200 4.250 435,842 -0.10(-2.30%)
Jun 06, 2017 4.550 4.550 4.100 4.350 948,846 -0.20(-4.40%)
Jun 05, 2017 4.700 4.750 4.450 4.550 1,490,665 +0.00(+0.00%)
Jun 02, 2017 4.150 4.550 4.150 4.550 1,647,647 +0.45(+10.98%)
Jun 01, 2017 3.900 4.200 3.890 4.100 1,046,307 +0.25(+6.49%)
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%)
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