Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.040 USD -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 5.450 5.700 5.375 5.450 648,757 +0.05(+0.93%)
Aug 30, 2017 5.150 5.450 5.075 5.400 599,447 +0.25(+4.85%)
Aug 29, 2017 5.200 5.250 5.150 5.150 440,478 -0.05(-0.96%)
Aug 28, 2017 5.350 5.350 5.050 5.200 891,907 -0.15(-2.80%)
Aug 25, 2017 5.400 5.450 5.200 5.350 279,247 +0.00(+0.00%)
Aug 24, 2017 5.300 5.500 5.256 5.350 529,480 +0.10(+1.90%)
Aug 23, 2017 5.300 5.575 5.000 5.250 657,615 -0.05(-0.94%)
Aug 22, 2017 4.900 5.400 4.869 5.300 1,217,254 +0.45(+9.28%)
Aug 21, 2017 4.800 4.950 4.650 4.850 626,967 +0.25(+5.43%)
Aug 18, 2017 4.550 4.900 4.478 4.600 508,434 +0.05(+1.10%)
Aug 17, 2017 4.550 4.700 4.509 4.550 163,001 -0.05(-1.09%)
Aug 16, 2017 4.650 4.650 4.434 4.600 458,112 -0.10(-2.13%)
Aug 15, 2017 4.800 4.800 4.455 4.700 364,427 -0.15(-3.09%)
Aug 14, 2017 4.850 4.905 4.800 4.850 213,903 +0.05(+1.04%)
Aug 11, 2017 4.450 5.000 4.350 4.800 843,779 +0.30(+6.67%)
Aug 10, 2017 4.450 4.500 4.350 4.500 245,779 -0.05(-1.10%)
Aug 09, 2017 4.600 4.600 4.300 4.550 431,552 -0.05(-1.09%)
Aug 08, 2017 4.600 4.650 4.500 4.600 207,353 +0.00(+0.00%)
Aug 07, 2017 4.600 4.795 4.550 4.600 387,255 +0.00(+0.00%)
Aug 04, 2017 4.400 4.700 4.350 4.600 280,151 +0.25(+5.75%)
Aug 03, 2017 4.400 4.400 4.200 4.350 297,317 +0.00(+0.00%)
Aug 02, 2017 4.450 4.450 4.200 4.350 406,915 -0.10(-2.25%)
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