Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.020 USD -0.040 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.000 7.000 6.770 6.820 138,482 -0.17(-2.43%)
Jan 29, 2015 6.900 7.000 6.680 6.990 268,855 +0.14(+2.04%)
Jan 28, 2015 6.470 6.990 6.470 6.850 262,264 +0.42(+6.61%)
Jan 27, 2015 6.180 6.450 6.150 6.425 220,791 +0.23(+3.63%)
Jan 26, 2015 6.050 6.290 5.878 6.200 191,231 +0.21(+3.51%)
Jan 23, 2015 6.017 6.020 5.850 5.990 133,730 +0.05(+0.84%)
Jan 22, 2015 6.010 6.160 5.870 5.940 129,627 +0.02(+0.34%)
Jan 21, 2015 5.760 6.200 5.720 5.920 192,056 +0.17(+2.96%)
Jan 20, 2015 5.580 5.760 5.550 5.750 121,863 +0.20(+3.60%)
Jan 16, 2015 5.450 5.780 5.330 5.550 103,618 +0.02(+0.36%)
Jan 15, 2015 5.710 5.800 5.500 5.530 136,236 -0.12(-2.12%)
Jan 14, 2015 5.650 5.820 5.500 5.650 349,331 +0.00(+0.00%)
Jan 13, 2015 5.940 5.950 5.600 5.650 390,412 -0.17(-2.92%)
Jan 12, 2015 5.650 5.970 5.510 5.820 555,359 +0.22(+3.93%)
Jan 09, 2015 5.210 5.750 5.150 5.600 1,680,333 -1.39(-19.89%)
Jan 08, 2015 6.660 7.000 6.570 6.990 174,024 +0.55(+8.54%)
Jan 07, 2015 6.210 6.540 6.140 6.440 101,393 +0.23(+3.70%)
Jan 06, 2015 6.310 6.330 6.120 6.210 43,934 -0.01(-0.16%)
Jan 05, 2015 6.040 6.450 6.000 6.220 54,836 +0.08(+1.30%)
Jan 02, 2015 6.150 6.230 5.870 6.140 74,940 -0.03(-0.49%)
Dec 31, 2014 6.130 6.170 6.170 6.170 82,600 +0.06(+0.98%)
Dec 30, 2014 6.020 6.260 5.870 6.110 180,837 +0.12(+2.00%)
Dec 29, 2014 5.250 6.000 5.250 5.990 235,819 +0.76(+14.53%)
Dec 26, 2014 5.220 5.380 5.160 5.230 7,144 +0.06(+1.16%)
Dec 24, 2014 5.180 5.170 5.170 5.170 21,800 +0.06(+1.17%)
Dec 23, 2014 5.321 5.360 5.000 5.110 68,673 -0.24(-4.49%)
Dec 22, 2014 5.500 5.500 5.275 5.350 43,209 -0.10(-1.83%)
Dec 19, 2014 5.480 5.500 5.300 5.450 64,356 -0.04(-0.73%)
Dec 18, 2014 5.400 5.500 5.400 5.490 40,745 +0.13(+2.43%)
Dec 17, 2014 5.360 5.440 5.180 5.360 28,348 -0.02(-0.37%)
Dec 16, 2014 5.090 5.380 5.090 5.380 40,770 +0.26(+5.08%)
Dec 15, 2014 5.290 5.500 5.100 5.120 154,386 -0.17(-3.21%)
Dec 12, 2014 4.870 5.478 4.870 5.290 147,193 +0.40(+8.18%)
Dec 11, 2014 4.670 4.980 4.650 4.890 73,061 +0.14(+2.95%)
Dec 10, 2014 4.640 4.750 4.640 4.750 31,919 +0.02(+0.42%)
Dec 09, 2014 4.740 4.740 4.530 4.730 22,206 -0.02(-0.42%)
Dec 08, 2014 4.800 4.820 4.650 4.750 40,990 -0.08(-1.66%)
Dec 05, 2014 4.610 4.800 4.610 4.830 82,817 +0.18(+3.87%)
Dec 04, 2014 4.420 4.650 4.420 4.650 31,578 +0.15(+3.33%)
Dec 03, 2014 4.500 4.500 4.340 4.500 19,792 +0.00(+0.00%)
Dec 02, 2014 4.080 4.500 4.080 4.500 64,970 +0.40(+9.76%)
Dec 01, 2014 4.130 4.230 3.980 4.100 31,524 -0.03(-0.73%)
Nov 28, 2014 4.240 4.240 3.995 4.130 9,739 -0.07(-1.67%)
Nov 26, 2014 3.970 4.200 4.200 4.200 57,300 +0.19(+4.74%)
Nov 25, 2014 3.990 4.010 3.930 4.010 39,010 +0.03(+0.75%)
Nov 24, 2014 3.980 4.040 3.920 3.980 28,689 +0.05(+1.27%)
Nov 21, 2014 3.950 3.980 3.910 3.930 19,638 -0.00(-0.01%)
Nov 20, 2014 3.890 3.990 3.820 3.930 14,870 +0.03(+0.78%)
Nov 19, 2014 3.900 3.960 3.840 3.900 57,721 -0.04(-1.02%)
Nov 18, 2014 4.040 4.050 3.900 3.940 44,993 -0.10(-2.48%)
Nov 17, 2014 4.050 4.050 3.910 4.040 66,321 -0.05(-1.22%)
Nov 14, 2014 3.980 4.100 3.950 4.090 38,678 +0.15(+3.81%)
Nov 13, 2014 4.100 4.100 3.870 3.940 35,823 -0.15(-3.67%)
Nov 12, 2014 4.030 4.090 3.990 4.090 26,695 +0.06(+1.49%)
Nov 11, 2014 4.050 4.120 3.952 4.030 257,081 +0.04(+1.00%)
Nov 10, 2014 4.130 4.140 3.990 3.990 59,501 -0.15(-3.62%)
Nov 07, 2014 4.270 4.330 4.100 4.140 54,417 -0.12(-2.82%)
Nov 06, 2014 4.330 4.450 4.200 4.260 30,430 -0.10(-2.29%)
Nov 05, 2014 4.470 4.570 4.350 4.360 15,448 -0.10(-2.24%)
Nov 04, 2014 4.540 4.570 4.390 4.460 31,227 -0.13(-2.83%)
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