Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.150 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.9600 0.9830 0.9580 0.9700 993,024 +0.01(+1.03%)
Sep 29, 2021 1.000 1.010 0.9600 0.9601 1,533,222 -0.03(-3.10%)
Sep 28, 2021 1.020 1.030 0.9832 0.9908 1,933,346 -0.04(-3.81%)
Sep 27, 2021 1.010 1.040 1.010 1.030 1,191,272 -0.01(-0.96%)
Sep 24, 2021 1.050 1.060 1.020 1.040 1,397,034 -0.01(-0.95%)
Sep 23, 2021 1.040 1.060 1.030 1.050 1,026,219 +0.01(+0.96%)
Sep 22, 2021 1.020 1.060 1.020 1.040 977,971 +0.00(+0.00%)
Sep 21, 2021 1.030 1.060 1.015 1.040 1,023,249 +0.01(+0.97%)
Sep 20, 2021 1.070 1.080 1.010 1.030 2,814,896 -0.07(-6.36%)
Sep 17, 2021 1.080 1.117 1.060 1.100 1,943,907 +0.00(+0.00%)
Sep 16, 2021 1.090 1.100 1.060 1.100 964,832 +0.02(+1.85%)
Sep 15, 2021 1.050 1.090 1.040 1.080 1,101,721 +0.02(+1.89%)
Sep 14, 2021 1.100 1.130 1.050 1.060 1,726,764 -0.04(-3.64%)
Sep 13, 2021 1.080 1.120 1.050 1.100 2,176,243 +0.03(+2.80%)
Sep 10, 2021 1.090 1.100 1.050 1.070 1,303,050 -0.02(-1.83%)
Sep 09, 2021 1.050 1.110 1.040 1.090 2,376,740 +0.01(+0.93%)
Sep 08, 2021 1.090 1.100 1.040 1.080 1,629,094 -0.02(-1.82%)
Sep 07, 2021 1.120 1.130 1.080 1.100 1,638,952 -0.01(-0.90%)
Sep 03, 2021 1.150 1.150 1.075 1.110 3,263,582 -0.03(-2.63%)
Sep 02, 2021 1.160 1.170 1.120 1.140 4,174,892 +0.03(+2.70%)
Sep 01, 2021 1.100 1.140 1.100 1.110 1,528,191 +0.02(+1.83%)
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%)
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