Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7255 USD -0.0198 (-2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.240 4.240 3.995 4.130 9,739 -0.07(-1.67%)
Nov 26, 2014 3.970 4.200 4.200 4.200 57,300 +0.19(+4.74%)
Nov 25, 2014 3.990 4.010 3.930 4.010 39,010 +0.03(+0.75%)
Nov 24, 2014 3.980 4.040 3.920 3.980 28,689 +0.05(+1.27%)
Nov 21, 2014 3.950 3.980 3.910 3.930 19,638 -0.00(-0.01%)
Nov 20, 2014 3.890 3.990 3.820 3.930 14,870 +0.03(+0.78%)
Nov 19, 2014 3.900 3.960 3.840 3.900 57,721 -0.04(-1.02%)
Nov 18, 2014 4.040 4.050 3.900 3.940 44,993 -0.10(-2.48%)
Nov 17, 2014 4.050 4.050 3.910 4.040 66,321 -0.05(-1.22%)
Nov 14, 2014 3.980 4.100 3.950 4.090 38,678 +0.15(+3.81%)
Nov 13, 2014 4.100 4.100 3.870 3.940 35,823 -0.15(-3.67%)
Nov 12, 2014 4.030 4.090 3.990 4.090 26,695 +0.06(+1.49%)
Nov 11, 2014 4.050 4.120 3.952 4.030 257,081 +0.04(+1.00%)
Nov 10, 2014 4.130 4.140 3.990 3.990 59,501 -0.15(-3.62%)
Nov 07, 2014 4.270 4.330 4.100 4.140 54,417 -0.12(-2.82%)
Nov 06, 2014 4.330 4.450 4.200 4.260 30,430 -0.10(-2.29%)
Nov 05, 2014 4.470 4.570 4.350 4.360 15,448 -0.10(-2.24%)
Nov 04, 2014 4.540 4.570 4.390 4.460 31,227 -0.13(-2.83%)
Nov 03, 2014 4.660 4.660 4.438 4.590 44,358 -0.10(-2.13%)
Oct 31, 2014 4.500 4.690 4.420 4.690 58,217 +0.19(+4.22%)
Oct 30, 2014 4.350 4.500 4.350 4.500 24,193 +0.11(+2.51%)
Oct 29, 2014 4.390 4.450 4.390 4.390 36,953 -0.03(-0.68%)
Oct 28, 2014 4.460 4.490 4.300 4.420 27,732 -0.03(-0.67%)
Oct 27, 2014 4.320 4.470 4.390 4.450 33,834 +0.06(+1.37%)
Oct 24, 2014 4.440 4.490 4.340 4.390 19,938 -0.04(-0.90%)
Oct 23, 2014 4.500 4.600 4.308 4.430 37,909 -0.24(-5.14%)
Oct 22, 2014 4.420 4.700 4.280 4.670 27,768 +0.23(+5.18%)
Oct 21, 2014 4.240 4.480 4.190 4.440 58,944 +0.20(+4.72%)
Oct 20, 2014 4.070 4.320 4.020 4.240 94,049 +0.13(+3.16%)
Oct 17, 2014 4.070 4.080 4.000 4.110 35,338 +0.04(+0.98%)
Oct 16, 2014 4.010 4.150 3.900 4.070 65,080 +0.12(+3.04%)
Oct 15, 2014 3.810 4.180 3.800 3.950 96,146 +0.10(+2.60%)
Oct 14, 2014 3.800 4.000 3.770 3.850 63,968 -0.15(-3.75%)
Oct 13, 2014 4.000 4.000 3.900 4.000 43,647 -0.05(-1.23%)
Oct 10, 2014 4.170 4.170 3.770 4.050 78,568 -0.15(-3.57%)
Oct 09, 2014 4.320 4.320 4.070 4.200 18,086 -0.13(-3.00%)
Oct 08, 2014 4.350 4.440 4.130 4.330 51,147 -0.08(-1.81%)
Oct 07, 2014 4.385 4.480 4.280 4.410 27,824 +0.00(+0.00%)
Oct 06, 2014 4.470 4.590 4.280 4.410 48,759 -0.06(-1.34%)
Oct 03, 2014 4.530 4.660 4.430 4.470 42,073 -0.05(-1.11%)
Oct 02, 2014 4.460 4.550 4.360 4.520 38,012 +0.03(+0.67%)
Oct 01, 2014 4.560 4.750 4.474 4.490 40,311 -0.19(-4.06%)
Sep 30, 2014 4.740 4.750 4.590 4.680 18,105 -0.03(-0.64%)
Sep 29, 2014 4.720 4.755 4.530 4.710 70,694 -0.04(-0.84%)
Sep 26, 2014 4.740 4.820 4.610 4.750 36,725 +0.09(+1.93%)
Sep 25, 2014 4.680 4.795 4.500 4.660 67,854 +0.10(+2.19%)
Sep 24, 2014 4.670 4.800 4.500 4.560 40,322 -0.18(-3.80%)
Sep 23, 2014 4.791 4.890 4.670 4.740 45,446 -0.04(-0.84%)
Sep 22, 2014 4.890 4.890 4.750 4.780 47,542 -0.17(-3.43%)
Sep 19, 2014 4.880 4.880 4.690 4.950 46,051 +0.15(+3.13%)
Sep 18, 2014 4.830 4.900 4.729 4.800 16,747 -0.01(-0.21%)
Sep 17, 2014 4.780 4.980 4.680 4.810 45,923 -0.04(-0.82%)
Sep 16, 2014 5.000 5.000 4.850 4.850 47,399 -0.11(-2.22%)
Sep 15, 2014 4.940 5.040 4.850 4.960 79,667 +0.02(+0.40%)
Sep 12, 2014 4.900 5.000 4.850 4.940 43,962 -0.01(-0.20%)
Sep 11, 2014 4.870 5.000 4.750 4.950 55,792 +0.06(+1.23%)
Sep 10, 2014 4.830 5.000 4.670 4.890 65,199 +0.03(+0.62%)
Sep 09, 2014 5.070 5.070 4.760 4.860 64,388 -0.11(-2.21%)
Sep 08, 2014 4.690 5.083 4.580 4.970 158,753 +0.35(+7.58%)
Sep 05, 2014 4.580 4.740 4.270 4.620 143,055 +0.10(+2.21%)
Sep 04, 2014 4.850 4.850 4.499 4.520 114,751 -0.31(-6.42%)
Sep 03, 2014 5.250 5.250 4.720 4.830 340,610 -0.24(-4.73%)
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