Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7420 USD -0.0080 (-1.07%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.100 6.340 6.010 6.130 59,136 +0.07(+1.16%)
Mar 30, 2016 6.290 6.300 5.900 6.060 36,748 -0.08(-1.30%)
Mar 29, 2016 6.740 6.740 5.820 6.140 94,275 +0.55(+9.84%)
Mar 28, 2016 6.870 6.981 5.450 5.590 246,110 -1.04(-15.69%)
Mar 24, 2016 6.010 6.630 6.630 6.630 150,200 +0.65(+10.87%)
Mar 23, 2016 6.010 6.040 5.860 5.980 66,648 -0.02(-0.33%)
Mar 22, 2016 5.610 6.130 5.610 6.000 173,186 +0.34(+6.01%)
Mar 21, 2016 5.420 5.690 5.390 5.660 66,261 +0.19(+3.47%)
Mar 18, 2016 5.190 5.490 5.150 5.470 47,468 +0.24(+4.59%)
Mar 17, 2016 5.290 5.400 5.230 5.230 23,214 -0.09(-1.69%)
Mar 16, 2016 5.220 5.430 5.220 5.320 20,523 +0.04(+0.76%)
Mar 15, 2016 5.300 5.400 5.205 5.280 44,523 -0.03(-0.56%)
Mar 14, 2016 5.300 5.500 5.300 5.310 26,783 +0.06(+1.14%)
Mar 11, 2016 5.410 5.648 5.210 5.250 24,655 -0.16(-2.96%)
Mar 10, 2016 5.240 5.760 5.080 5.410 94,045 +0.12(+2.27%)
Mar 09, 2016 5.610 5.610 5.140 5.290 68,238 -0.32(-5.70%)
Mar 08, 2016 5.770 5.950 5.610 5.610 36,923 -0.19(-3.28%)
Mar 07, 2016 5.860 5.992 5.720 5.800 62,009 +0.03(+0.52%)
Mar 04, 2016 5.918 5.940 5.700 5.770 108,393 +0.04(+0.70%)
Mar 03, 2016 6.060 6.060 5.710 5.730 89,698 -0.30(-4.98%)
Mar 02, 2016 6.030 6.180 5.810 6.030 67,479 +0.00(+0.00%)
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