Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.130 USD +0.030 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.690 3.690 3.507 3.660 20,217 -0.03(-0.81%)
Aug 28, 2015 3.650 3.950 3.630 3.690 18,230 +0.05(+1.37%)
Aug 27, 2015 3.480 3.960 3.480 3.640 24,569 +0.18(+5.20%)
Aug 26, 2015 3.550 3.640 3.300 3.460 42,060 -0.11(-3.08%)
Aug 25, 2015 3.300 3.630 3.260 3.570 43,624 +0.25(+7.53%)
Aug 24, 2015 3.140 3.650 3.140 3.320 37,019 -0.28(-7.78%)
Aug 21, 2015 3.520 3.650 3.400 3.600 27,696 +0.04(+1.15%)
Aug 20, 2015 3.620 3.620 3.510 3.559 7,604 -0.07(-1.99%)
Aug 19, 2015 3.830 3.962 3.580 3.631 46,187 -0.24(-6.17%)
Aug 18, 2015 3.700 4.000 3.700 3.870 103,317 +0.21(+5.74%)
Aug 17, 2015 3.520 3.850 3.500 3.660 50,303 +0.17(+4.87%)
Aug 14, 2015 3.270 3.600 3.137 3.490 63,467 +0.18(+5.44%)
Aug 13, 2015 3.210 3.332 3.127 3.310 55,055 +0.06(+1.84%)
Aug 12, 2015 3.330 3.580 3.050 3.250 135,452 -0.06(-1.81%)
Aug 11, 2015 3.490 3.680 3.300 3.310 54,272 -0.28(-7.80%)
Aug 10, 2015 3.780 3.920 3.500 3.590 105,651 -0.17(-4.52%)
Aug 07, 2015 4.000 4.040 3.750 3.760 86,659 -0.21(-5.29%)
Aug 06, 2015 4.260 4.500 3.900 3.970 150,994 -0.26(-6.15%)
Aug 05, 2015 4.050 4.250 4.010 4.230 39,778 +0.18(+4.44%)
Aug 04, 2015 4.110 4.250 3.900 4.050 57,682 -0.06(-1.54%)
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