Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.050 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.250 5.250 5.100 5.200 306,619 +0.00(+0.00%)
Oct 30, 2017 5.400 5.440 5.100 5.200 533,780 -0.20(-3.70%)
Oct 27, 2017 5.450 5.450 5.250 5.400 434,977 +0.00(+0.00%)
Oct 26, 2017 5.500 5.550 5.400 5.400 582,010 -0.05(-0.92%)
Oct 25, 2017 5.450 5.700 5.350 5.450 700,495 +0.05(+0.93%)
Oct 24, 2017 5.700 5.790 5.300 5.400 754,224 -0.25(-4.42%)
Oct 23, 2017 5.600 5.850 5.450 5.650 1,001,811 +0.30(+5.61%)
Oct 20, 2017 5.300 5.750 5.200 5.350 1,188,615 +0.10(+1.90%)
Oct 19, 2017 5.000 5.333 4.900 5.250 658,041 +0.20(+3.96%)
Oct 18, 2017 5.150 5.150 4.945 5.050 559,388 +0.10(+2.02%)
Oct 17, 2017 4.750 5.050 4.600 4.950 723,125 +0.20(+4.21%)
Oct 16, 2017 4.800 4.950 4.650 4.750 296,456 -0.05(-1.04%)
Oct 13, 2017 5.150 5.150 4.410 4.800 1,676,648 -0.30(-5.88%)
Oct 12, 2017 5.250 5.250 5.100 5.100 261,217 -0.10(-1.92%)
Oct 11, 2017 5.150 5.291 5.100 5.200 554,474 +0.08(+1.46%)
Oct 10, 2017 5.200 5.300 5.050 5.125 672,967 -0.12(-2.38%)
Oct 09, 2017 5.250 5.345 5.100 5.250 582,705 -0.03(-0.47%)
Oct 06, 2017 5.400 5.400 5.250 5.275 245,063 -0.10(-1.86%)
Oct 05, 2017 5.250 5.550 5.245 5.375 853,654 +0.17(+3.37%)
Oct 04, 2017 5.250 5.300 5.200 5.200 487,675 +0.03(+0.48%)
Oct 03, 2017 5.250 5.287 5.150 5.175 788,752 -0.08(-1.43%)
Oct 02, 2017 5.200 5.350 5.200 5.250 479,825 +0.03(+0.48%)
Sep 29, 2017 5.250 5.350 5.150 5.225 599,472 -0.08(-1.42%)
Sep 28, 2017 5.250 5.300 5.200 5.300 244,816 +0.02(+0.47%)
Sep 27, 2017 5.250 5.400 5.150 5.275 649,513 +0.03(+0.48%)
Sep 26, 2017 5.250 5.350 5.200 5.250 340,459 -0.05(-0.94%)
Sep 25, 2017 5.250 5.300 5.100 5.300 797,541 +0.05(+0.95%)
Sep 22, 2017 5.200 5.350 5.100 5.250 649,577 +0.05(+0.96%)
Sep 21, 2017 5.250 5.350 5.100 5.200 420,179 +0.00(+0.00%)
Sep 20, 2017 5.050 5.250 5.050 5.200 308,981 +0.10(+1.96%)
Sep 19, 2017 5.100 5.300 5.100 5.100 359,594 -0.05(-0.97%)
Sep 18, 2017 5.200 5.231 5.050 5.150 387,215 +0.00(+0.00%)
Sep 15, 2017 5.200 5.300 5.040 5.150 422,123 -0.05(-0.96%)
Sep 14, 2017 5.350 5.355 5.100 5.200 736,077 -0.10(-1.89%)
Sep 13, 2017 5.550 5.550 5.250 5.300 836,533 -0.10(-1.85%)
Sep 12, 2017 5.500 5.550 5.300 5.400 468,190 -0.10(-1.82%)
Sep 11, 2017 5.400 5.645 5.159 5.500 667,848 +0.05(+0.92%)
Sep 08, 2017 5.450 5.550 5.350 5.450 297,312 +0.05(+0.93%)
Sep 07, 2017 5.500 5.550 5.250 5.400 348,031 -0.10(-1.82%)
Sep 06, 2017 5.700 5.700 5.400 5.500 368,090 -0.15(-2.65%)
Sep 05, 2017 5.450 5.750 5.400 5.650 602,141 +0.15(+2.73%)
Sep 01, 2017 5.550 5.625 5.450 5.500 449,174 +0.05(+0.92%)
Aug 31, 2017 5.450 5.700 5.375 5.450 648,757 +0.05(+0.93%)
Aug 30, 2017 5.150 5.450 5.075 5.400 599,447 +0.25(+4.85%)
Aug 29, 2017 5.200 5.250 5.150 5.150 440,478 -0.05(-0.96%)
Aug 28, 2017 5.350 5.350 5.050 5.200 891,907 -0.15(-2.80%)
Aug 25, 2017 5.400 5.450 5.200 5.350 279,247 +0.00(+0.00%)
Aug 24, 2017 5.300 5.500 5.256 5.350 529,480 +0.10(+1.90%)
Aug 23, 2017 5.300 5.575 5.000 5.250 657,615 -0.05(-0.94%)
Aug 22, 2017 4.900 5.400 4.869 5.300 1,217,254 +0.45(+9.28%)
Aug 21, 2017 4.800 4.950 4.650 4.850 626,967 +0.25(+5.43%)
Aug 18, 2017 4.550 4.900 4.478 4.600 508,434 +0.05(+1.10%)
Aug 17, 2017 4.550 4.700 4.509 4.550 163,001 -0.05(-1.09%)
Aug 16, 2017 4.650 4.650 4.434 4.600 458,112 -0.10(-2.13%)
Aug 15, 2017 4.800 4.800 4.455 4.700 364,427 -0.15(-3.09%)
Aug 14, 2017 4.850 4.905 4.800 4.850 213,903 +0.05(+1.04%)
Aug 11, 2017 4.450 5.000 4.350 4.800 843,779 +0.30(+6.67%)
Aug 10, 2017 4.450 4.500 4.350 4.500 245,779 -0.05(-1.10%)
Aug 09, 2017 4.600 4.600 4.300 4.550 431,552 -0.05(-1.09%)
Aug 08, 2017 4.600 4.650 4.500 4.600 207,353 +0.00(+0.00%)
Aug 07, 2017 4.600 4.795 4.550 4.600 387,255 +0.00(+0.00%)
Aug 04, 2017 4.400 4.700 4.350 4.600 280,151 +0.25(+5.75%)
Aug 03, 2017 4.400 4.400 4.200 4.350 297,317 +0.00(+0.00%)
Aug 02, 2017 4.450 4.450 4.200 4.350 406,915 -0.10(-2.25%)
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