Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.6870 USD +0.0070 (+1.03%)
Streaming Delayed Price Updated: 3:27 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.980 5.980 5.570 5.655 115,832 -0.29(-4.96%)
May 29, 2014 5.760 6.120 5.750 5.950 202,617 +0.16(+2.76%)
May 28, 2014 5.800 5.812 5.500 5.790 102,864 -0.03(-0.52%)
May 27, 2014 5.660 5.890 5.530 5.820 90,880 +0.08(+1.39%)
May 23, 2014 5.750 5.740 5.740 5.740 97,900 -0.06(-1.04%)
May 22, 2014 5.610 5.890 5.500 5.800 99,792 +0.20(+3.57%)
May 21, 2014 6.080 6.200 5.580 5.600 393,482 -0.48(-7.89%)
May 20, 2014 6.800 6.800 6.050 6.080 434,522 -0.60(-8.98%)
May 19, 2014 6.820 6.950 6.520 6.680 179,695 -0.11(-1.62%)
May 16, 2014 7.140 7.140 6.600 6.790 353,529 -0.23(-3.28%)
May 15, 2014 6.750 7.140 6.610 7.020 621,428 +0.43(+6.53%)
May 14, 2014 6.560 6.660 6.180 6.590 280,212 +0.26(+4.11%)
May 13, 2014 6.490 6.630 6.170 6.330 178,375 +0.05(+0.80%)
May 12, 2014 6.260 6.440 6.213 6.280 211,696 +0.09(+1.45%)
May 09, 2014 5.900 6.190 5.870 6.190 103,225 +0.25(+4.21%)
May 08, 2014 5.890 5.977 5.840 5.940 91,855 +0.10(+1.71%)
May 07, 2014 5.800 5.890 5.680 5.840 46,072 +0.07(+1.21%)
May 06, 2014 5.940 5.940 5.600 5.770 73,660 -0.14(-2.37%)
May 05, 2014 5.810 6.000 5.670 5.910 77,834 +0.10(+1.72%)
May 02, 2014 5.620 5.870 5.620 5.810 51,395 +0.36(+6.61%)
May 01, 2014 5.390 5.600 5.340 5.450 56,290 +0.03(+0.55%)
Apr 30, 2014 5.380 5.500 5.250 5.420 32,698 +0.03(+0.56%)
Apr 29, 2014 5.350 5.500 5.200 5.390 51,391 +0.03(+0.56%)
Apr 28, 2014 5.530 5.650 5.310 5.360 74,637 -0.18(-3.25%)
Apr 25, 2014 5.630 5.670 5.500 5.540 32,518 -0.12(-2.12%)
Apr 24, 2014 5.750 5.750 5.570 5.660 37,818 -0.05(-0.88%)
Apr 23, 2014 5.770 5.800 5.660 5.710 31,519 -0.06(-1.04%)
Apr 22, 2014 5.650 5.900 5.280 5.770 113,825 +0.01(+0.17%)
Apr 21, 2014 5.940 5.940 5.640 5.760 110,918 +0.14(+2.49%)
Apr 17, 2014 5.150 5.620 5.620 5.620 341,000 +0.43(+8.29%)
Apr 16, 2014 5.300 5.370 4.923 5.190 109,535 -0.11(-2.08%)
Apr 15, 2014 5.260 5.350 4.660 5.300 262,187 +0.09(+1.73%)
Apr 14, 2014 5.560 5.570 5.050 5.210 183,134 -0.30(-5.44%)
Apr 11, 2014 5.750 5.800 5.310 5.510 319,620 -0.32(-5.49%)
Apr 10, 2014 6.100 6.180 5.610 5.830 326,477 +0.00(+0.00%)
Apr 09, 2014 5.690 5.890 5.420 5.830 609,378 +0.33(+6.00%)
Apr 08, 2014 5.700 5.900 5.250 5.500 751,662 +0.35(+6.80%)
Apr 07, 2014 5.200 5.300 4.820 5.150 246,329 -0.14(-2.65%)
Apr 04, 2014 5.670 5.750 4.750 5.290 399,945 -0.31(-5.54%)
Apr 03, 2014 6.090 6.090 5.386 5.600 501,017 -0.46(-7.59%)
Apr 02, 2014 6.320 6.320 5.700 6.060 462,796 -0.26(-4.11%)
Apr 01, 2014 6.300 6.410 6.250 6.320 47,280 -0.04(-0.63%)
Mar 31, 2014 6.350 6.450 6.180 6.360 112,198 +0.03(+0.39%)
Mar 28, 2014 6.630 6.630 6.300 6.335 131,237 -0.07(-1.02%)
Mar 27, 2014 6.360 6.400 6.310 6.400 80,376 +0.05(+0.79%)
Mar 26, 2014 6.300 6.400 6.300 6.350 110,692 +0.07(+1.11%)
Mar 25, 2014 6.400 6.445 6.170 6.280 61,396 -0.03(-0.48%)
Mar 24, 2014 6.430 6.578 6.120 6.310 244,793 -0.08(-1.25%)
Mar 21, 2014 6.790 6.900 6.380 6.390 283,995 -0.34(-5.05%)
Mar 20, 2014 6.680 6.780 6.580 6.730 61,420 +0.03(+0.45%)
Mar 19, 2014 6.520 6.730 6.520 6.700 212,762 +0.21(+3.24%)
Mar 18, 2014 6.380 6.500 6.310 6.490 152,021 +0.13(+2.04%)
Mar 17, 2014 6.340 6.411 6.260 6.360 128,418 +0.08(+1.28%)
Mar 14, 2014 6.320 6.360 6.200 6.280 40,903 -0.03(-0.48%)
Mar 13, 2014 6.390 6.400 6.200 6.310 41,324 -0.06(-0.94%)
Mar 12, 2014 6.300 6.390 6.200 6.370 62,052 +0.09(+1.43%)
Mar 11, 2014 6.300 6.350 6.180 6.280 45,640 +0.01(+0.16%)
Mar 10, 2014 6.211 6.345 6.160 6.270 32,551 -0.01(-0.16%)
Mar 07, 2014 6.150 6.400 6.050 6.280 84,144 +0.07(+1.13%)
Mar 06, 2014 6.260 6.350 6.150 6.210 88,577 -0.05(-0.80%)
Mar 05, 2014 6.320 6.398 6.170 6.260 125,062 -0.11(-1.73%)
Mar 04, 2014 6.370 6.490 6.210 6.370 74,357 -0.03(-0.47%)
Mar 03, 2014 6.500 6.501 6.327 6.400 45,000 -0.25(-3.76%)
Feb 28, 2014 6.720 6.720 6.300 6.650 140,371 -0.07(-1.04%)
Feb 27, 2014 6.730 6.750 6.680 6.720 57,066 -0.01(-0.15%)
Feb 26, 2014 6.730 6.800 6.590 6.730 91,104 -0.04(-0.59%)
Feb 25, 2014 6.710 6.790 6.460 6.770 116,565 +0.00(+0.00%)
Feb 24, 2014 6.830 6.870 6.520 6.770 198,597 -0.03(-0.37%)
Feb 21, 2014 6.720 6.870 6.640 6.795 246,901 +0.13(+2.03%)
Feb 20, 2014 6.490 6.730 6.400 6.660 212,887 +0.16(+2.46%)
Feb 19, 2014 6.290 6.500 6.290 6.500 146,757 +0.14(+2.20%)
Feb 18, 2014 6.460 6.480 6.190 6.360 62,636 +0.02(+0.32%)
Feb 14, 2014 6.490 6.340 6.340 6.340 132,800 -0.11(-1.71%)
Feb 13, 2014 6.320 6.450 6.171 6.450 128,788 +0.06(+0.94%)
Feb 12, 2014 6.390 6.400 6.250 6.390 31,461 +0.06(+0.95%)
Feb 11, 2014 6.290 6.350 6.280 6.330 25,019 +0.03(+0.48%)
Feb 10, 2014 6.300 6.400 6.230 6.300 41,321 -0.06(-0.94%)
Feb 07, 2014 6.350 6.459 6.210 6.360 58,882 +0.07(+1.11%)
Feb 06, 2014 6.390 6.420 6.263 6.290 58,330 +0.00(+0.00%)
Feb 05, 2014 6.361 6.380 6.250 6.290 64,297 -0.10(-1.56%)
Feb 04, 2014 6.540 6.540 6.300 6.390 83,635 -0.08(-1.24%)
Feb 03, 2014 6.520 6.550 6.320 6.470 77,705 -0.19(-2.85%)
Jan 31, 2014 6.700 6.730 6.580 6.660 59,237 -0.07(-1.04%)
Jan 30, 2014 6.790 6.820 6.450 6.730 131,193 +0.04(+0.60%)
Jan 29, 2014 6.930 6.930 6.630 6.690 62,932 -0.12(-1.76%)
Jan 28, 2014 7.100 7.100 6.600 6.810 452,780 +0.13(+1.95%)
Jan 27, 2014 6.730 6.820 6.200 6.680 147,927 +0.00(+0.00%)
Jan 24, 2014 7.020 7.250 6.450 6.680 314,524 -0.12(-1.76%)
Jan 23, 2014 6.820 6.850 6.610 6.800 36,337 +0.01(+0.15%)
Jan 22, 2014 6.750 6.820 6.720 6.790 58,264 +0.05(+0.74%)
Jan 21, 2014 6.700 6.840 6.680 6.740 60,522 +0.01(+0.15%)
Jan 17, 2014 6.830 6.730 6.730 6.730 67,400 +0.03(+0.45%)
Jan 16, 2014 6.700 7.246 6.651 6.700 214,499 +0.12(+1.82%)
Jan 15, 2014 6.550 6.800 6.350 6.580 118,504 +0.03(+0.46%)
Jan 14, 2014 6.412 6.670 6.412 6.550 61,679 +0.14(+2.18%)
Jan 13, 2014 6.270 6.990 6.270 6.410 336,567 +0.15(+2.40%)
Jan 10, 2014 6.279 6.450 6.150 6.260 84,308 -0.01(-0.16%)
Jan 09, 2014 6.390 6.393 6.230 6.270 62,592 +0.04(+0.64%)
Jan 08, 2014 6.468 6.468 6.150 6.230 70,458 -0.17(-2.66%)
Jan 07, 2014 6.400 6.570 6.150 6.400 68,099 -0.05(-0.78%)
Jan 06, 2014 6.550 6.690 6.380 6.450 39,447 -0.06(-0.92%)
Jan 03, 2014 6.300 6.650 6.300 6.510 65,344 +0.17(+2.68%)
Jan 02, 2014 6.550 6.700 6.340 6.340 89,246 -0.05(-0.78%)
Dec 31, 2013 6.520 6.390 6.390 6.390 66,200 -0.13(-1.99%)
Dec 30, 2013 6.360 6.600 6.350 6.520 114,133 +0.07(+1.09%)
Dec 27, 2013 6.490 6.490 6.280 6.450 39,443 -0.03(-0.46%)
Dec 26, 2013 6.350 6.500 6.310 6.480 32,187 +0.13(+2.05%)
Dec 24, 2013 6.500 6.500 6.150 6.350 55,861 -0.09(-1.40%)
Dec 23, 2013 6.620 6.620 6.310 6.440 65,022 -0.14(-2.13%)
Dec 20, 2013 6.300 6.650 6.300 6.580 170,471 +0.28(+4.44%)
Dec 19, 2013 5.860 6.445 5.860 6.300 241,168 +0.41(+6.96%)
Dec 18, 2013 5.950 5.950 5.750 5.890 21,362 -0.04(-0.67%)
Dec 17, 2013 5.970 5.990 5.500 5.930 76,566 +0.07(+1.19%)
Dec 16, 2013 6.140 6.140 5.540 5.860 104,422 -0.09(-1.51%)
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