Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7047 USD +0.0420 (+6.34%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 0.6997 0.7096 0.6600 0.6627 3,339,196 -0.02(-2.72%)
May 12, 2021 0.6995 0.7005 0.6789 0.6812 3,072,675 -0.03(-4.73%)
May 11, 2021 0.6870 0.7297 0.6780 0.7150 4,124,578 -0.01(-1.45%)
May 10, 2021 0.7496 0.7845 0.7160 0.7255 5,156,351 -0.02(-2.66%)
May 07, 2021 0.7428 0.8333 0.7400 0.7453 11,659,991 +0.01(+1.10%)
May 06, 2021 0.8056 0.8056 0.7340 0.7372 8,158,243 -0.08(-10.12%)
May 05, 2021 0.9200 0.9598 0.8112 0.8202 24,872,406 -0.25(-23.35%)
May 04, 2021 0.7504 1.070 0.7117 1.070 53,302,254 +0.31(+40.07%)
May 03, 2021 0.8000 0.8196 0.7605 0.7639 2,017,861 -0.02(-3.07%)
Apr 30, 2021 0.7845 0.8198 0.7751 0.7881 2,147,600 -0.00(-0.24%)
Apr 29, 2021 0.8700 0.8700 0.7800 0.7900 4,157,945 -0.07(-8.50%)
Apr 28, 2021 0.7748 0.8789 0.7607 0.8634 4,751,044 +0.09(+12.13%)
Apr 27, 2021 0.8200 0.8400 0.7600 0.7700 2,496,984 -0.04(-4.94%)
Apr 26, 2021 0.7700 0.8200 0.7500 0.8100 2,438,562 +0.06(+7.56%)
Apr 23, 2021 0.7484 0.7742 0.7210 0.7531 2,155,600 +0.02(+2.77%)
Apr 22, 2021 0.7499 0.7600 0.7207 0.7328 1,728,739 -0.01(-1.19%)
Apr 21, 2021 0.6800 0.7476 0.6732 0.7416 1,913,632 +0.06(+9.06%)
Apr 20, 2021 0.7200 0.7200 0.6800 0.6800 2,433,724 -0.03(-4.37%)
Apr 19, 2021 0.7116 0.7282 0.6829 0.7111 2,439,910 -0.02(-2.46%)
Apr 16, 2021 0.7500 0.7582 0.6901 0.7290 3,861,800 -0.01(-1.17%)
Apr 15, 2021 0.8000 0.8299 0.7308 0.7376 4,186,644 -0.06(-7.02%)
Apr 14, 2021 0.8000 0.8122 0.7800 0.7933 2,210,321 -0.02(-2.57%)
Apr 13, 2021 0.8478 0.8500 0.7600 0.8142 5,589,660 -0.03(-4.09%)
Apr 12, 2021 0.9100 0.9121 0.8401 0.8489 3,680,550 -0.04(-4.14%)
Apr 09, 2021 0.9200 0.9399 0.8750 0.8856 2,276,800 -0.06(-6.78%)
Apr 08, 2021 0.9400 0.9700 0.9200 0.9500 1,750,678 +0.01(+1.06%)
Apr 07, 2021 0.9100 0.9500 0.8700 0.9400 3,377,409 +0.04(+4.44%)
Apr 06, 2021 0.8951 0.9212 0.8813 0.9000 2,855,633 +0.00(+0.00%)
Apr 05, 2021 0.9272 0.9322 0.8951 0.9000 2,696,153 -0.03(-3.17%)
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