Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.5278 -0.0054 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.400 4.730 4.200 4.300 83,739 -0.14(-3.15%)
Apr 29, 2015 4.420 4.790 4.230 4.440 75,156 -0.07(-1.55%)
Apr 28, 2015 4.640 4.700 4.330 4.510 135,217 -0.11(-2.28%)
Apr 27, 2015 4.870 4.870 4.520 4.615 88,309 -0.21(-4.45%)
Apr 24, 2015 4.760 4.899 4.750 4.830 52,722 +0.07(+1.47%)
Apr 23, 2015 4.640 4.800 4.610 4.760 35,943 +0.10(+2.15%)
Apr 22, 2015 4.690 4.830 4.600 4.660 51,175 -0.01(-0.21%)
Apr 21, 2015 5.030 5.030 4.670 4.670 97,959 -0.32(-6.41%)
Apr 20, 2015 4.940 5.020 4.800 4.990 75,420 +0.11(+2.25%)
Apr 17, 2015 4.920 5.140 4.800 4.880 74,271 -0.04(-0.81%)
Apr 16, 2015 4.770 5.160 4.770 4.920 159,059 +0.28(+6.03%)
Apr 15, 2015 4.610 4.940 4.530 4.640 93,727 +0.01(+0.22%)
Apr 14, 2015 4.900 5.150 4.270 4.630 206,627 -0.24(-4.93%)
Apr 13, 2015 4.510 5.180 4.510 4.870 390,607 +0.33(+7.27%)
Apr 10, 2015 3.920 4.660 3.920 4.540 289,420 +0.63(+16.11%)
Apr 09, 2015 3.830 3.970 3.830 3.910 51,004 +0.07(+1.82%)
Apr 08, 2015 3.800 3.980 3.764 3.840 67,336 +0.05(+1.32%)
Apr 07, 2015 3.800 3.860 3.750 3.790 62,222 -0.02(-0.52%)
Apr 06, 2015 3.800 3.900 3.750 3.810 106,287 -0.03(-0.78%)
Apr 02, 2015 3.780 3.840 3.840 3.840 86,600 +0.07(+1.86%)
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