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 (%)
May 31, 2016 8.980 8.980 8.600 8.670 187,974 -0.09(-1.03%)
May 27, 2016 8.580 8.760 8.760 8.760 206,600 +0.25(+3.00%)
May 26, 2016 8.460 8.570 8.350 8.505 46,614 +0.04(+0.53%)
May 25, 2016 8.690 8.700 8.380 8.460 89,487 -0.15(-1.74%)
May 24, 2016 8.420 8.700 8.310 8.610 149,191 +0.31(+3.73%)
May 23, 2016 8.350 8.590 8.230 8.300 153,648 +0.01(+0.12%)
May 20, 2016 8.110 8.350 8.010 8.290 107,692 +0.15(+1.84%)
May 19, 2016 8.000 8.230 7.890 8.140 98,967 +0.07(+0.87%)
May 18, 2016 8.210 8.365 8.000 8.070 99,087 -0.14(-1.71%)
May 17, 2016 8.150 8.470 8.030 8.210 98,738 +0.10(+1.23%)
May 16, 2016 8.160 8.470 8.010 8.110 80,280 -0.04(-0.49%)
May 13, 2016 7.980 8.580 7.860 8.150 97,802 +0.16(+2.00%)
May 12, 2016 8.600 8.872 7.770 7.990 240,086 -0.51(-6.00%)
May 11, 2016 8.900 9.340 8.140 8.500 395,477 -0.49(-5.45%)
May 10, 2016 10.76 10.98 8.980 8.990 629,262 -1.13(-11.17%)
May 09, 2016 8.980 10.30 8.910 10.12 729,530 +1.10(+12.20%)
May 06, 2016 8.770 9.100 8.680 9.020 106,244 +0.06(+0.67%)
May 05, 2016 9.120 9.200 8.750 8.960 101,016 -0.01(-0.11%)
May 04, 2016 9.000 9.310 8.430 8.970 494,222 +0.05(+0.56%)
May 03, 2016 8.520 9.000 8.360 8.920 327,174 +0.44(+5.19%)
May 02, 2016 8.330 8.582 8.110 8.480 131,041 +0.23(+2.79%)
Apr 29, 2016 8.140 8.330 8.040 8.250 55,878 +0.03(+0.36%)
Apr 28, 2016 8.240 8.330 8.020 8.220 117,123 -0.12(-1.44%)
Apr 27, 2016 8.150 8.340 7.920 8.340 58,144 +0.19(+2.33%)
Apr 26, 2016 8.190 8.200 8.010 8.150 34,851 +0.02(+0.25%)
Apr 25, 2016 8.180 8.570 8.075 8.130 50,660 -0.05(-0.61%)
Apr 22, 2016 7.840 8.250 7.760 8.180 65,630 +0.42(+5.41%)
Apr 21, 2016 8.190 8.350 7.710 7.760 168,712 -0.34(-4.20%)
Apr 20, 2016 8.450 8.500 7.995 8.100 172,314 -0.24(-2.88%)
Apr 19, 2016 8.600 8.750 8.210 8.340 374,168 -0.28(-3.25%)
Apr 18, 2016 8.200 8.720 8.150 8.620 311,709 +0.49(+6.03%)
Apr 15, 2016 7.950 8.230 7.640 8.130 257,116 +0.06(+0.74%)
Apr 14, 2016 6.960 8.120 6.805 8.070 419,290 +1.18(+17.13%)
Apr 13, 2016 6.750 6.970 6.600 6.890 156,196 +0.17(+2.53%)
Apr 12, 2016 6.280 6.750 6.200 6.720 135,162 +0.39(+6.16%)
Apr 11, 2016 6.640 6.745 6.290 6.330 33,124 -0.19(-2.91%)
Apr 08, 2016 6.480 6.720 6.400 6.520 77,587 +0.13(+2.03%)
Apr 07, 2016 6.100 6.600 6.100 6.390 122,879 +0.29(+4.75%)
Apr 06, 2016 6.000 6.190 5.920 6.100 35,306 +0.06(+0.99%)
Apr 05, 2016 6.060 6.320 5.943 6.040 36,009 -0.11(-1.79%)
Apr 04, 2016 6.290 6.290 6.020 6.150 76,930 -0.04(-0.65%)
Apr 01, 2016 6.120 6.280 6.042 6.190 60,385 +0.06(+0.98%)
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