Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.070 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.750 4.750 4.550 4.600 302,576 -0.10(-2.13%)
Jul 28, 2017 4.350 4.750 4.305 4.700 444,993 +0.35(+8.05%)
Jul 27, 2017 4.600 4.610 4.300 4.350 836,836 -0.25(-5.43%)
Jul 26, 2017 4.800 4.800 4.500 4.600 490,661 -0.15(-3.16%)
Jul 25, 2017 4.700 4.800 4.675 4.750 303,020 +0.00(+0.00%)
Jul 24, 2017 4.950 5.000 4.625 4.750 573,352 -0.05(-1.04%)
Jul 21, 2017 4.700 4.945 4.700 4.800 525,016 +0.15(+3.23%)
Jul 20, 2017 5.100 5.150 4.600 4.650 1,659,260 -0.45(-8.82%)
Jul 19, 2017 5.100 5.195 4.950 5.100 718,389 +0.00(+0.00%)
Jul 18, 2017 5.200 5.250 5.100 5.100 299,768 -0.15(-2.86%)
Jul 17, 2017 5.300 5.350 5.100 5.250 674,854 -0.05(-0.94%)
Jul 14, 2017 5.300 5.400 5.200 5.300 577,992 -0.05(-0.93%)
Jul 13, 2017 5.500 5.500 5.300 5.350 355,420 -0.10(-1.83%)
Jul 12, 2017 5.400 5.600 5.300 5.450 416,269 +0.05(+0.93%)
Jul 11, 2017 5.550 5.600 5.200 5.400 524,898 -0.20(-3.57%)
Jul 10, 2017 5.550 5.600 5.300 5.600 374,107 +0.10(+1.82%)
Jul 07, 2017 5.700 5.700 5.350 5.500 460,574 -0.05(-0.90%)
Jul 06, 2017 5.700 5.700 5.450 5.550 598,123 +0.00(+0.00%)
Jul 05, 2017 5.250 5.600 5.200 5.550 1,097,256 +0.25(+4.72%)
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