Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.040 USD -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 1.060 1.130 1.050 1.090 2,458,917 +0.04(+3.81%)
Aug 30, 2021 1.090 1.100 1.050 1.050 1,483,028 -0.04(-3.67%)
Aug 27, 2021 1.070 1.110 1.040 1.090 2,342,820 +0.01(+0.93%)
Aug 26, 2021 1.130 1.130 1.060 1.080 2,250,021 -0.02(-1.82%)
Aug 25, 2021 1.120 1.190 1.100 1.100 4,326,152 -0.03(-2.65%)
Aug 24, 2021 1.110 1.170 1.060 1.130 9,485,448 +0.04(+3.67%)
Aug 23, 2021 1.050 1.100 1.040 1.090 3,031,614 +0.03(+2.83%)
Aug 20, 2021 1.000 1.060 0.9950 1.060 2,210,380 +0.02(+1.92%)
Aug 19, 2021 1.060 1.150 1.010 1.040 13,503,088 +0.02(+1.96%)
Aug 18, 2021 0.9899 1.050 0.9657 1.020 3,335,971 +0.04(+3.72%)
Aug 17, 2021 0.9500 1.020 0.9400 0.9834 4,182,938 +0.07(+7.10%)
Aug 16, 2021 1.000 1.000 0.8900 0.9182 4,409,473 -0.07(-7.34%)
Aug 13, 2021 1.010 1.010 0.9800 0.9909 1,791,111 -0.02(-1.89%)
Aug 12, 2021 1.000 1.020 0.9602 1.010 4,040,149 +0.00(+0.00%)
Aug 11, 2021 1.020 1.020 1.000 1.010 1,396,906 +0.00(+0.00%)
Aug 10, 2021 1.020 1.030 1.010 1.010 917,176 -0.02(-1.94%)
Aug 09, 2021 1.030 1.040 1.000 1.030 2,047,534 +0.00(+0.00%)
Aug 06, 2021 1.020 1.090 1.020 1.030 2,007,974 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.020 1.030 1,750,767 +0.00(+0.00%)
Aug 04, 2021 1.050 1.070 1.020 1.030 2,946,031 -0.03(-2.83%)
Aug 03, 2021 1.120 1.140 1.050 1.060 3,950,845 -0.05(-4.50%)
Aug 02, 2021 1.140 1.170 1.060 1.110 13,850,896 -0.07(-5.93%)
Jul 30, 2021 1.050 1.240 1.020 1.180 19,780,224 +0.12(+11.32%)
Jul 29, 2021 1.050 1.100 1.030 1.060 4,432,477 +0.03(+2.91%)
Jul 28, 2021 1.030 1.050 0.9961 1.030 1,291,482 -0.01(-0.96%)
Jul 27, 2021 1.020 1.045 0.9811 1.040 1,678,820 +0.03(+2.97%)
Jul 26, 2021 1.004 1.030 0.9902 1.010 1,558,080 -0.01(-0.98%)
Jul 23, 2021 1.050 1.055 1.010 1.020 1,943,612 -0.04(-3.77%)
Jul 22, 2021 1.040 1.090 0.9924 1.060 3,787,881 +0.03(+2.91%)
Jul 21, 2021 1.020 1.050 1.010 1.030 1,926,190 +0.02(+1.98%)
Jul 20, 2021 1.000 1.040 0.9501 1.010 2,871,750 -0.03(-2.88%)
Jul 19, 2021 0.8500 1.090 0.8500 1.040 9,145,404 +0.12(+12.77%)
Jul 16, 2021 0.9400 0.9499 0.9102 0.9222 962,436 +0.00(+0.04%)
Jul 15, 2021 0.9000 0.9293 0.8841 0.9218 2,001,818 +0.01(+0.68%)
Jul 14, 2021 0.9900 1.010 0.9000 0.9156 4,078,370 -0.06(-6.57%)
Jul 13, 2021 1.010 1.020 0.9800 0.9800 2,365,825 -0.05(-4.85%)
Jul 12, 2021 1.050 1.060 1.015 1.030 1,071,024 -0.02(-1.90%)
Jul 09, 2021 1.040 1.060 1.020 1.050 1,108,592 +0.00(+0.00%)
Jul 08, 2021 1.000 1.070 0.9654 1.050 3,448,427 +0.05(+5.00%)
Jul 07, 2021 1.040 1.050 0.9702 1.000 4,245,848 -0.06(-5.66%)
Jul 06, 2021 1.070 1.090 1.020 1.060 4,123,871 -0.05(-4.50%)
Jul 02, 2021 1.110 1.140 1.060 1.110 3,280,657 -0.01(-0.89%)
Jul 01, 2021 1.140 1.150 1.095 1.120 6,697,239 +0.02(+1.82%)
Jun 30, 2021 1.200 1.200 1.100 1.100 4,190,445 -0.05(-4.35%)
Jun 29, 2021 1.190 1.200 1.100 1.150 5,913,678 -0.05(-4.17%)
Jun 28, 2021 1.240 1.280 1.170 1.200 7,772,902 -0.03(-2.44%)
Jun 25, 2021 1.150 1.240 1.100 1.230 8,017,972 +0.11(+9.82%)
Jun 24, 2021 1.140 1.150 1.100 1.120 3,938,526 -0.02(-1.75%)
Jun 23, 2021 1.060 1.170 1.050 1.140 10,201,071 +0.11(+10.68%)
Jun 22, 2021 1.070 1.070 1.020 1.030 3,516,489 -0.03(-2.83%)
Jun 21, 2021 1.060 1.070 1.000 1.060 4,028,964 +0.03(+2.91%)
Jun 18, 2021 1.100 1.100 1.030 1.030 3,988,470 -0.07(-6.36%)
Jun 17, 2021 1.000 1.170 0.9905 1.100 25,451,911 +0.11(+11.11%)
Jun 16, 2021 0.9600 1.050 0.9600 0.9900 4,485,254 +0.02(+2.51%)
Jun 15, 2021 1.010 1.020 0.9601 0.9658 3,684,961 -0.05(-5.31%)
Jun 14, 2021 1.000 1.030 0.9901 1.020 4,812,418 +0.02(+2.00%)
Jun 11, 2021 1.060 1.090 0.9800 1.000 10,321,186 -0.02(-1.96%)
Jun 10, 2021 1.080 1.090 1.000 1.020 7,276,843 -0.06(-5.56%)
Jun 09, 2021 1.170 1.290 1.050 1.080 46,393,266 +0.07(+6.93%)
Jun 08, 2021 1.050 1.080 0.9605 1.010 9,400,379 -0.04(-3.81%)
Jun 07, 2021 1.100 1.200 1.010 1.050 26,504,569 +0.05(+5.00%)
Jun 04, 2021 1.040 1.060 0.8831 1.000 35,260,050 -0.13(-11.50%)
Jun 03, 2021 0.7000 1.180 0.6600 1.130 93,699,108 +0.43(+61.43%)
Jun 02, 2021 0.6950 0.7194 0.6901 0.7000 3,066,392 +0.00(+0.13%)
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