Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.060 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.4936 0.5000 0.4750 0.4931 419,500 +0.00(+0.63%)
May 28, 2020 0.4600 0.5100 0.4600 0.4900 1,091,843 -0.01(-2.49%)
May 27, 2020 0.5125 0.5300 0.5000 0.5025 1,432,325 -0.00(-0.10%)
May 26, 2020 0.5200 0.5294 0.4902 0.5030 1,552,853 -0.03(-4.88%)
May 22, 2020 0.4800 0.5565 0.4691 0.5288 4,728,600 +0.06(+13.62%)
May 21, 2020 0.4600 0.4785 0.4551 0.4654 699,139 -0.00(-0.98%)
May 20, 2020 0.4700 0.4700 0.4500 0.4700 1,326,558 -0.00(-0.91%)
May 19, 2020 0.5000 0.5010 0.4525 0.4743 3,216,537 -0.10(-16.79%)
May 18, 2020 0.5800 0.6100 0.5500 0.5700 3,259,179 +0.04(+6.90%)
May 15, 2020 0.5550 0.5700 0.5201 0.5332 1,371,100 -0.02(-4.20%)
May 14, 2020 0.6000 0.6126 0.5402 0.5566 1,681,545 -0.02(-3.08%)
May 13, 2020 0.5500 0.6493 0.5400 0.5743 6,735,198 +0.05(+10.44%)
May 12, 2020 0.5800 0.5800 0.5086 0.5200 2,961,206 +0.01(+1.74%)
May 11, 2020 0.4700 0.5300 0.4698 0.5111 1,425,004 +0.01(+1.47%)
May 08, 2020 0.5000 0.5198 0.4602 0.5037 1,543,000 +0.00(+0.74%)
May 07, 2020 0.4700 0.5800 0.4700 0.5000 6,635,780 +0.04(+8.89%)
May 06, 2020 0.4435 0.4698 0.4302 0.4592 826,206 +0.02(+4.36%)
May 05, 2020 0.4700 0.4700 0.4400 0.4400 948,735 -0.03(-5.72%)
May 04, 2020 0.4900 0.4900 0.4546 0.4667 603,095 -0.02(-4.17%)
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