Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.130 USD +0.030 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.9300 0.9490 0.9000 0.9390 401,700 +0.01(+0.97%)
Aug 29, 2019 0.9700 0.9999 0.9000 0.9300 723,160 -0.03(-3.12%)
Aug 28, 2019 1.020 1.040 0.9600 0.9600 373,391 -0.04(-4.00%)
Aug 27, 2019 0.9900 1.030 0.9844 1.000 344,254 +0.03(+2.79%)
Aug 26, 2019 0.9800 0.9987 0.9600 0.9729 368,733 +0.01(+1.03%)
Aug 23, 2019 1.050 1.060 0.9600 0.9630 741,900 -0.10(-9.15%)
Aug 22, 2019 1.060 1.080 1.050 1.060 386,563 -0.02(-1.85%)
Aug 21, 2019 1.080 1.110 1.060 1.080 676,625 +0.01(+0.93%)
Aug 20, 2019 1.090 1.090 1.050 1.070 456,792 -0.01(-0.93%)
Aug 19, 2019 1.080 1.120 1.040 1.080 719,202 +0.00(+0.00%)
Aug 16, 2019 1.040 1.110 1.030 1.080 414,000 +0.05(+4.85%)
Aug 15, 2019 1.080 1.080 1.020 1.030 393,428 -0.05(-4.63%)
Aug 14, 2019 1.140 1.150 1.060 1.080 643,081 -0.07(-6.09%)
Aug 13, 2019 1.120 1.150 1.090 1.150 864,670 +0.04(+3.60%)
Aug 12, 2019 1.030 1.130 1.020 1.110 1,253,793 +0.07(+6.73%)
Aug 09, 2019 1.050 1.060 0.9900 1.040 819,900 +0.07(+7.22%)
Aug 08, 2019 0.9400 0.9800 0.9400 0.9700 342,929 +0.03(+3.19%)
Aug 07, 2019 0.9250 0.9595 0.9250 0.9400 303,087 +0.00(+0.00%)
Aug 06, 2019 0.9400 0.9800 0.9400 0.9400 508,817 -0.02(-2.01%)
Aug 05, 2019 0.9800 0.9900 0.9400 0.9593 463,428 -0.01(-1.12%)
Aug 02, 2019 1.000 1.000 0.9600 0.9702 444,700 -0.02(-2.00%)
Aug 01, 2019 0.9800 1.010 0.9300 0.9900 1,794,152 -0.16(-13.91%)
Jul 31, 2019 1.190 1.210 1.150 1.150 415,702 -0.02(-1.71%)
Jul 30, 2019 1.140 1.225 1.140 1.170 261,559 +0.02(+1.74%)
Jul 29, 2019 1.180 1.200 1.140 1.150 170,136 -0.03(-2.54%)
Jul 26, 2019 1.220 1.240 1.160 1.180 215,300 -0.03(-2.48%)
Jul 25, 2019 1.260 1.260 1.160 1.210 323,641 -0.02(-1.63%)
Jul 24, 2019 1.160 1.230 1.090 1.230 644,083 +0.12(+10.81%)
Jul 23, 2019 1.170 1.190 1.090 1.110 676,823 -0.05(-4.31%)
Jul 22, 2019 1.200 1.234 1.140 1.160 450,813 -0.01(-0.85%)
Jul 19, 2019 1.250 1.282 1.170 1.170 513,500 -0.10(-7.87%)
Jul 18, 2019 1.250 1.320 1.170 1.270 1,077,877 +0.02(+1.60%)
Jul 17, 2019 1.300 1.313 1.240 1.250 318,619 -0.03(-2.34%)
Jul 16, 2019 1.380 1.400 1.240 1.280 1,264,406 -0.18(-12.33%)
Jul 15, 2019 1.410 1.540 1.400 1.460 950,491 +0.06(+4.29%)
Jul 12, 2019 1.450 1.457 1.380 1.400 281,300 -0.01(-0.71%)
Jul 11, 2019 1.450 1.460 1.400 1.410 356,391 -0.03(-2.08%)
Jul 10, 2019 1.460 1.480 1.410 1.440 410,043 +0.01(+0.70%)
Jul 09, 2019 1.370 1.570 1.350 1.430 2,446,108 +0.14(+10.85%)
Jul 08, 2019 1.270 1.300 1.250 1.290 233,198 +0.01(+0.78%)
Jul 05, 2019 1.290 1.310 1.260 1.280 237,000 +0.00(+0.00%)
Jul 03, 2019 1.230 1.290 1.230 1.280 283,000 +0.07(+5.79%)
Jul 02, 2019 1.320 1.345 1.200 1.210 825,102 -0.09(-6.92%)
Jul 01, 2019 1.360 1.360 1.300 1.300 291,839 +0.00(+0.00%)
Jun 28, 2019 1.300 1.330 1.270 1.300 169,400 +0.01(+0.78%)
Jun 27, 2019 1.290 1.300 1.250 1.290 168,023 -0.01(-0.77%)
Jun 26, 2019 1.280 1.330 1.260 1.300 236,930 +0.04(+3.17%)
Jun 25, 2019 1.270 1.290 1.250 1.260 138,049 +0.00(+0.00%)
Jun 24, 2019 1.270 1.296 1.260 1.260 189,280 -0.02(-1.56%)
Jun 21, 2019 1.310 1.330 1.260 1.280 269,100 -0.04(-3.03%)
Jun 20, 2019 1.310 1.340 1.280 1.320 299,269 +0.01(+0.76%)
Jun 19, 2019 1.380 1.390 1.300 1.310 245,898 -0.08(-5.76%)
Jun 18, 2019 1.420 1.454 1.330 1.390 260,675 -0.03(-2.11%)
Jun 17, 2019 1.380 1.460 1.351 1.420 184,155 +0.03(+2.16%)
Jun 14, 2019 1.450 1.450 1.310 1.390 299,500 -0.08(-5.44%)
Jun 13, 2019 1.470 1.490 1.400 1.470 220,951 +0.02(+1.38%)
Jun 12, 2019 1.500 1.500 1.400 1.450 166,791 -0.02(-1.36%)
Jun 11, 2019 1.470 1.510 1.370 1.470 239,610 +0.02(+1.38%)
Jun 10, 2019 1.360 1.470 1.350 1.450 274,606 +0.10(+7.41%)
Jun 07, 2019 1.280 1.370 1.270 1.350 373,200 +0.08(+6.30%)
Jun 06, 2019 1.350 1.350 1.270 1.270 247,110 -0.07(-5.22%)
Jun 05, 2019 1.490 1.490 1.250 1.340 799,594 -0.13(-8.84%)
Jun 04, 2019 1.490 1.500 1.440 1.470 211,213 -0.02(-1.34%)
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