Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7594 USD +0.0501 (+7.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.9000 0.9600 0.8900 0.9400 1,183,902 +0.02(+2.11%)
Mar 30, 2021 0.8848 0.9250 0.8750 0.9206 1,099,241 +0.03(+2.98%)
Mar 29, 2021 0.9190 0.9399 0.8900 0.8940 1,456,718 -0.05(-5.50%)
Mar 26, 2021 0.9336 0.9490 0.9100 0.9460 2,236,700 +0.03(+2.79%)
Mar 25, 2021 0.8827 0.9451 0.8686 0.9203 3,278,432 +0.01(+1.13%)
Mar 24, 2021 0.9700 0.9800 0.9011 0.9100 4,166,943 -0.06(-6.50%)
Mar 23, 2021 1.000 1.020 0.9700 0.9733 2,887,316 -0.07(-6.41%)
Mar 22, 2021 1.040 1.060 1.000 1.040 3,061,975 +0.01(+0.97%)
Mar 19, 2021 1.040 1.090 1.020 1.030 3,572,700 -0.01(-0.96%)
Mar 18, 2021 1.070 1.100 1.030 1.040 3,083,025 -0.07(-6.31%)
Mar 17, 2021 1.010 1.110 1.010 1.110 4,137,003 +0.06(+5.71%)
Mar 16, 2021 1.120 1.120 1.010 1.050 5,317,473 -0.08(-7.08%)
Mar 15, 2021 1.170 1.180 1.060 1.130 10,418,261 +0.09(+8.65%)
Mar 12, 2021 1.013 1.040 0.9821 1.040 2,832,800 +0.00(+0.00%)
Mar 11, 2021 1.050 1.050 1.010 1.040 3,273,585 +0.00(+0.00%)
Mar 10, 2021 1.000 1.100 0.9500 1.040 6,758,221 +0.01(+0.97%)
Mar 09, 2021 0.9500 1.030 0.9500 1.030 3,627,741 +0.11(+11.94%)
Mar 08, 2021 0.9000 0.9799 0.8800 0.9201 3,840,665 +0.04(+4.02%)
Mar 05, 2021 0.9200 0.9200 0.8000 0.8845 5,980,000 -0.02(-1.72%)
Mar 04, 2021 0.9900 0.9900 0.8500 0.9000 10,348,035 -0.11(-10.89%)
Mar 03, 2021 1.110 1.110 0.9906 1.010 7,000,905 -0.10(-9.01%)
Mar 02, 2021 1.140 1.170 1.100 1.110 4,628,516 -0.01(-0.89%)
Mar 01, 2021 1.140 1.170 1.110 1.120 3,696,719 +0.00(+0.00%)
Feb 26, 2021 1.110 1.170 1.050 1.120 5,555,400 +0.01(+0.90%)
Feb 25, 2021 1.200 1.230 1.110 1.110 7,873,283 -0.13(-10.48%)
Feb 24, 2021 1.230 1.320 1.160 1.240 6,875,491 +0.00(+0.00%)
Feb 23, 2021 1.240 1.300 1.080 1.240 12,784,617 -0.11(-8.15%)
Feb 22, 2021 1.540 1.570 1.320 1.350 17,504,448 -0.03(-2.17%)
Feb 19, 2021 1.370 1.420 1.340 1.380 7,815,700 +0.03(+2.22%)
Feb 18, 2021 1.440 1.450 1.310 1.350 9,855,187 -0.14(-9.40%)
Feb 17, 2021 1.580 1.580 1.420 1.490 11,181,902 -0.08(-5.10%)
Feb 16, 2021 1.620 1.620 1.440 1.570 14,408,101 +0.02(+1.29%)
Feb 12, 2021 1.510 1.560 1.420 1.550 8,932,500 -0.02(-1.27%)
Feb 11, 2021 1.610 1.610 1.500 1.570 11,401,021 -0.08(-4.85%)
Feb 10, 2021 1.680 1.690 1.390 1.650 22,457,558 +0.08(+5.10%)
Feb 09, 2021 1.640 1.740 1.480 1.570 29,196,559 +0.12(+8.28%)
Feb 08, 2021 1.300 1.540 1.280 1.450 38,665,106 +0.23(+18.85%)
Feb 05, 2021 1.170 1.280 1.150 1.220 21,549,700 +0.08(+7.02%)
Feb 04, 2021 1.140 1.180 1.110 1.140 17,812,172 +0.02(+1.79%)
Feb 03, 2021 1.120 1.140 1.080 1.120 13,049,005 +0.02(+1.82%)
Feb 02, 2021 1.120 1.170 1.050 1.100 17,704,004 +0.00(+0.00%)
Feb 01, 2021 1.170 1.180 1.030 1.100 19,118,342 -0.05(-4.35%)
Jan 29, 2021 1.140 1.210 1.090 1.150 38,076,500 -0.25(-17.86%)
Jan 28, 2021 1.400 1.600 1.350 1.400 13,780,783 +0.05(+3.70%)
Jan 27, 2021 1.430 1.500 1.250 1.350 23,623,456 -0.29(-17.68%)
Jan 26, 2021 1.740 1.800 1.600 1.640 18,758,177 -0.08(-4.65%)
Jan 25, 2021 1.730 1.750 1.580 1.720 30,773,131 -0.07(-3.91%)
Jan 22, 2021 2.330 2.340 1.710 1.790 207,315,000 +0.52(+40.94%)
Jan 21, 2021 1.180 1.290 1.100 1.270 67,241,844 -0.16(-11.19%)
Jan 20, 2021 1.030 1.660 0.9800 1.430 276,132,960 +0.62(+77.64%)
Jan 19, 2021 0.8000 0.8370 0.7506 0.8050 7,966,791 +0.03(+3.63%)
Jan 15, 2021 0.8100 0.8372 0.7504 0.7768 8,513,500 -0.03(-4.10%)
Jan 14, 2021 0.7800 0.8400 0.7600 0.8100 12,419,909 +0.06(+7.83%)
Jan 13, 2021 0.7400 0.7980 0.7330 0.7512 9,820,605 +0.02(+2.90%)
Jan 12, 2021 0.7140 0.7940 0.6910 0.7300 12,765,746 +0.02(+3.25%)
Jan 11, 2021 0.6900 0.7387 0.6830 0.7070 6,270,601 +0.01(+1.46%)
Jan 08, 2021 0.7047 0.7188 0.6677 0.6968 5,997,300 -0.01(-1.06%)
Jan 07, 2021 0.6825 0.7500 0.6825 0.7043 12,501,140 +0.04(+6.71%)
Jan 06, 2021 0.6000 0.7700 0.5800 0.6600 23,736,053 +0.04(+7.28%)
Jan 05, 2021 0.5500 0.6340 0.5447 0.6152 15,295,922 +0.07(+13.61%)
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