Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.6901 USD +0.0083 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
Aug 30, 2018 2.800 2.800 2.700 2.800 970,862 +0.00(+0.00%)
Aug 29, 2018 2.850 2.850 2.700 2.800 1,289,445 +0.00(+0.00%)
Aug 28, 2018 2.850 2.850 2.700 2.800 526,239 +0.00(+0.00%)
Aug 27, 2018 2.750 2.830 2.700 2.800 705,164 +0.00(+0.00%)
Aug 24, 2018 2.700 2.850 2.700 2.800 549,500 +0.05(+1.82%)
Aug 23, 2018 2.750 2.800 2.650 2.750 743,959 +0.00(+0.00%)
Aug 22, 2018 2.250 2.750 2.250 2.750 1,586,898 +0.50(+22.22%)
Aug 21, 2018 2.350 2.350 2.200 2.250 1,624,823 -0.10(-4.26%)
Aug 20, 2018 2.500 2.530 2.260 2.350 1,498,791 -0.10(-4.08%)
Aug 17, 2018 2.850 2.900 2.350 2.450 3,522,000 -0.38(-13.43%)
Aug 16, 2018 3.400 3.500 2.800 2.830 2,627,137 -0.57(-16.76%)
Aug 15, 2018 3.350 3.450 3.300 3.400 254,326 +0.05(+1.49%)
Aug 14, 2018 3.450 3.475 3.350 3.350 298,137 -0.10(-2.90%)
Aug 13, 2018 3.250 3.500 3.250 3.450 366,621 +0.20(+6.15%)
Aug 10, 2018 3.200 3.350 3.100 3.250 537,000 +0.00(+0.00%)
Aug 09, 2018 3.500 3.500 3.250 3.250 587,921 -0.20(-5.80%)
Aug 08, 2018 3.450 3.533 3.400 3.450 653,388 +0.00(+0.00%)
Aug 07, 2018 3.350 3.500 3.350 3.450 742,252 +0.05(+1.47%)
Aug 06, 2018 3.200 3.550 3.150 3.400 1,721,222 +0.20(+6.25%)
Aug 03, 2018 3.200 3.200 3.100 3.200 932,700 +0.10(+3.23%)
Aug 02, 2018 3.200 3.300 3.050 3.100 3,847,698 -0.20(-6.06%)
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