Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.1841 -0.0058 (-3.05%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.3200 0.3396 0.3200 0.3330 241,724 +0.01(+1.83%)
Aug 30, 2022 0.3200 0.3300 0.3200 0.3270 166,352 -0.00(-0.55%)
Aug 29, 2022 0.3200 0.3348 0.3200 0.3288 317,064 +0.00(+1.08%)
Aug 26, 2022 0.3300 0.3390 0.3200 0.3253 363,080 -0.01(-4.10%)
Aug 25, 2022 0.3400 0.3428 0.3316 0.3392 249,027 +0.00(+0.50%)
Aug 24, 2022 0.3200 0.3400 0.3200 0.3375 248,789 +0.02(+4.91%)
Aug 23, 2022 0.3270 0.3270 0.3150 0.3217 250,547 +0.00(+0.56%)
Aug 22, 2022 0.3240 0.3249 0.3171 0.3199 404,205 -0.01(-2.32%)
Aug 19, 2022 0.3314 0.3400 0.3200 0.3275 697,585 -0.01(-1.71%)
Aug 18, 2022 0.3200 0.3400 0.3150 0.3332 942,560 +0.00(+0.94%)
Aug 17, 2022 0.3348 0.3399 0.3202 0.3301 894,485 -0.01(-2.91%)
Aug 16, 2022 0.3375 0.3498 0.3375 0.3400 343,203 -0.00(-0.09%)
Aug 15, 2022 0.3400 0.3609 0.3301 0.3403 874,061 +0.01(+3.25%)
Aug 12, 2022 0.3479 0.3480 0.3225 0.3296 1,949,829 -0.02(-5.26%)
Aug 11, 2022 0.3700 0.3700 0.3431 0.3479 2,126,034 -0.02(-6.23%)
Aug 10, 2022 0.3800 0.3849 0.3571 0.3710 1,047,113 +0.00(+0.19%)
Aug 09, 2022 0.3700 0.3951 0.3675 0.3703 793,953 -0.00(-1.23%)
Aug 08, 2022 0.3900 0.3900 0.3652 0.3749 562,643 +0.00(+0.24%)
Aug 05, 2022 0.3715 0.3850 0.3691 0.3740 543,871 -0.01(-1.76%)
Aug 04, 2022 0.3800 0.3971 0.3710 0.3807 663,869 +0.00(+0.16%)
Aug 03, 2022 0.3686 0.3900 0.3606 0.3801 430,761 +0.00(+0.03%)
Aug 02, 2022 0.3700 0.3900 0.3600 0.3800 591,066 +0.02(+4.11%)
Aug 01, 2022 0.3720 0.4000 0.3635 0.3650 753,916 -0.01(-3.31%)
Jul 29, 2022 0.3700 0.3830 0.3651 0.3775 494,116 +0.02(+4.37%)
Jul 28, 2022 0.3500 0.3766 0.3450 0.3617 1,055,635 +0.01(+1.89%)
Jul 27, 2022 0.3500 0.3765 0.3500 0.3550 515,406 -0.01(-3.30%)
Jul 26, 2022 0.3746 0.3760 0.3671 0.3671 469,934 -0.01(-2.37%)
Jul 25, 2022 0.3980 0.4002 0.3721 0.3760 870,026 -0.02(-5.53%)
Jul 22, 2022 0.4200 0.4200 0.3950 0.3980 748,710 -0.00(-0.87%)
Jul 21, 2022 0.4574 0.4600 0.3950 0.4015 2,148,362 -0.08(-16.70%)
Jul 20, 2022 0.4800 0.5000 0.4711 0.4820 413,242 +0.00(+0.94%)
Jul 19, 2022 0.4800 0.4899 0.4707 0.4775 231,917 -0.00(-0.52%)
Jul 18, 2022 0.5000 0.5050 0.4775 0.4800 625,028 -0.03(-6.76%)
Jul 15, 2022 0.5160 0.5160 0.4800 0.5148 413,884 -0.00(-0.06%)
Jul 14, 2022 0.5200 0.5283 0.5019 0.5151 268,764 +0.01(+2.69%)
Jul 13, 2022 0.4928 0.5158 0.4651 0.5016 276,519 +0.01(+1.81%)
Jul 12, 2022 0.5100 0.5100 0.4826 0.4927 489,271 -0.03(-5.72%)
Jul 11, 2022 0.5399 0.5399 0.5107 0.5226 357,380 -0.02(-3.20%)
Jul 08, 2022 0.5300 0.5399 0.5001 0.5399 662,676 +0.01(+0.99%)
Jul 07, 2022 0.5000 0.5393 0.5000 0.5346 334,495 +0.01(+1.29%)
Jul 06, 2022 0.5332 0.5400 0.5132 0.5278 354,461 -0.01(-1.01%)
Jul 05, 2022 0.4449 0.5454 0.4449 0.5332 705,130 +0.03(+6.60%)
Jul 01, 2022 0.4900 0.5196 0.4801 0.5002 560,032 -0.00(-0.16%)
Jun 30, 2022 0.4600 0.5010 0.4500 0.5010 597,475 +0.03(+5.52%)
Jun 29, 2022 0.4673 0.4900 0.4500 0.4748 370,384 +0.00(+1.04%)
Jun 28, 2022 0.4500 0.4700 0.4501 0.4699 318,852 +0.02(+4.42%)
Jun 27, 2022 0.4440 0.4800 0.4212 0.4500 624,357 -0.00(-1.01%)
Jun 24, 2022 0.4300 0.4599 0.4200 0.4546 361,508 +0.02(+3.88%)
Jun 23, 2022 0.4000 0.4401 0.3910 0.4376 394,239 +0.03(+8.13%)
Jun 22, 2022 0.4000 0.4195 0.3901 0.4047 219,687 -0.00(-0.34%)
Jun 21, 2022 0.3813 0.4100 0.3813 0.4061 413,945 +0.01(+1.91%)
Jun 17, 2022 0.4302 0.4302 0.3920 0.3985 413,778 +0.00(+0.86%)
Jun 16, 2022 0.3716 0.4000 0.3716 0.3951 528,074 +0.01(+1.83%)
Jun 15, 2022 0.3900 0.4017 0.3812 0.3880 640,035 -0.00(-0.54%)
Jun 14, 2022 0.4203 0.4299 0.3900 0.3901 630,745 -0.03(-7.16%)
Jun 13, 2022 0.4000 0.4601 0.4000 0.4202 1,098,765 -0.03(-6.62%)
Jun 10, 2022 0.4457 0.4692 0.4400 0.4500 410,781 -0.00(-0.44%)
Jun 09, 2022 0.4583 0.4885 0.4402 0.4520 537,668 -0.01(-1.16%)
Jun 08, 2022 0.4400 0.4900 0.4400 0.4573 460,953 +0.02(+3.91%)
Jun 07, 2022 0.4401 0.4697 0.4363 0.4401 615,411 -0.02(-4.55%)
Jun 06, 2022 0.4619 0.4750 0.4520 0.4611 458,418 -0.01(-1.71%)
Jun 03, 2022 0.4700 0.4943 0.4500 0.4691 494,684 +0.00(+0.41%)
Jun 02, 2022 0.4401 0.5100 0.4401 0.4672 750,346 +0.03(+6.18%)
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