Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7719 USD -0.0483 (-5.89%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.10(+2.33%)
Dec 28, 2017 4.250 4.400 4.225 4.300 500,467 +0.05(+1.18%)
Dec 27, 2017 4.400 4.450 4.250 4.250 391,319 -0.20(-4.49%)
Dec 26, 2017 4.400 4.500 4.325 4.450 592,841 +0.00(+0.00%)
Dec 22, 2017 4.300 4.450 4.250 4.450 709,375 +0.15(+3.49%)
Dec 21, 2017 4.500 4.600 4.055 4.300 786,248 -0.25(-5.49%)
Dec 20, 2017 4.400 4.600 4.300 4.550 624,032 +0.25(+5.81%)
Dec 19, 2017 4.400 4.417 4.250 4.300 387,227 -0.15(-3.37%)
Dec 18, 2017 4.400 4.450 4.300 4.450 486,344 +0.05(+1.14%)
Dec 15, 2017 4.350 4.550 4.300 4.400 447,599 +0.00(+0.00%)
Dec 14, 2017 4.450 4.700 4.300 4.400 507,780 +0.00(+0.00%)
Dec 13, 2017 4.250 4.450 4.150 4.400 487,515 +0.15(+3.53%)
Dec 12, 2017 4.400 4.550 4.150 4.250 467,842 -0.15(-3.41%)
Dec 11, 2017 4.550 4.550 4.345 4.400 664,171 -0.20(-4.35%)
Dec 08, 2017 4.700 4.745 4.400 4.600 845,440 -0.05(-1.08%)
Dec 07, 2017 4.800 4.950 4.600 4.650 647,357 -0.05(-1.06%)
Dec 06, 2017 4.800 4.900 4.550 4.700 1,148,592 -0.05(-1.05%)
Dec 05, 2017 4.000 5.050 3.950 4.750 2,327,305 +0.75(+18.75%)
Dec 04, 2017 4.100 4.100 4.075 4.000 689,037 -0.05(-1.23%)
Dec 01, 2017 3.850 4.150 3.800 4.050 1,091,233 +0.25(+6.58%)
Nov 30, 2017 3.950 3.950 3.657 3.800 1,447,826 +0.30(+8.57%)
Nov 29, 2017 3.850 3.864 3.400 3.500 1,614,436 -0.30(-7.89%)
Nov 28, 2017 4.000 4.000 3.650 3.800 1,153,891 -0.20(-5.00%)
Nov 27, 2017 4.150 4.190 3.800 4.000 774,571 -0.20(-4.76%)
Nov 24, 2017 4.000 4.200 4.000 4.200 413,048 +0.15(+3.70%)
Nov 22, 2017 4.100 4.100 3.800 4.050 1,147,924 +0.00(+0.00%)
Nov 21, 2017 4.200 4.300 4.050 4.050 526,516 -0.15(-3.57%)
Nov 20, 2017 4.200 4.250 4.050 4.200 645,379 +0.00(+0.00%)
Nov 17, 2017 4.150 4.200 4.025 4.200 752,152 +0.05(+1.20%)
Nov 16, 2017 4.300 4.450 4.150 4.150 996,635 -0.15(-3.49%)
Nov 15, 2017 4.650 4.750 4.250 4.300 1,078,513 -0.35(-7.53%)
Nov 14, 2017 4.550 4.750 4.500 4.650 642,704 +0.10(+2.20%)
Nov 13, 2017 4.900 4.900 4.550 4.550 569,774 -0.20(-4.21%)
Nov 10, 2017 4.850 4.950 4.600 4.750 651,365 +0.05(+1.06%)
Nov 09, 2017 4.750 4.888 4.550 4.700 472,562 -0.10(-2.08%)
Nov 08, 2017 4.950 5.000 4.750 4.800 464,364 -0.10(-2.04%)
Nov 07, 2017 5.100 5.150 4.750 4.900 987,974 -0.25(-4.85%)
Nov 06, 2017 5.200 5.250 5.100 5.150 402,131 -0.05(-0.96%)
Nov 03, 2017 5.100 5.250 5.100 5.200 330,056 +0.00(+0.00%)
Nov 02, 2017 5.000 5.250 5.000 5.200 259,986 +0.15(+2.97%)
Nov 01, 2017 5.250 5.250 5.000 5.050 452,598 -0.15(-2.88%)
Oct 31, 2017 5.250 5.250 5.100 5.200 306,619 +0.00(+0.00%)
Oct 30, 2017 5.400 5.440 5.100 5.200 533,780 -0.20(-3.70%)
Oct 27, 2017 5.450 5.450 5.250 5.400 434,977 +0.00(+0.00%)
Oct 26, 2017 5.500 5.550 5.400 5.400 582,010 -0.05(-0.92%)
Oct 25, 2017 5.450 5.700 5.350 5.450 700,495 +0.05(+0.93%)
Oct 24, 2017 5.700 5.790 5.300 5.400 754,224 -0.25(-4.42%)
Oct 23, 2017 5.600 5.850 5.450 5.650 1,001,811 +0.30(+5.61%)
Oct 20, 2017 5.300 5.750 5.200 5.350 1,188,615 +0.10(+1.90%)
Oct 19, 2017 5.000 5.333 4.900 5.250 658,041 +0.20(+3.96%)
Oct 18, 2017 5.150 5.150 4.945 5.050 559,388 +0.10(+2.02%)
Oct 17, 2017 4.750 5.050 4.600 4.950 723,125 +0.20(+4.21%)
Oct 16, 2017 4.800 4.950 4.650 4.750 296,456 -0.05(-1.04%)
Oct 13, 2017 5.150 5.150 4.410 4.800 1,676,648 -0.30(-5.88%)
Oct 12, 2017 5.250 5.250 5.100 5.100 261,217 -0.10(-1.92%)
Oct 11, 2017 5.150 5.291 5.100 5.200 554,474 +0.08(+1.46%)
Oct 10, 2017 5.200 5.300 5.050 5.125 672,967 -0.12(-2.38%)
Oct 09, 2017 5.250 5.345 5.100 5.250 582,705 -0.03(-0.47%)
Oct 06, 2017 5.400 5.400 5.250 5.275 245,063 -0.10(-1.86%)
Oct 05, 2017 5.250 5.550 5.245 5.375 853,654 +0.17(+3.37%)
Oct 04, 2017 5.250 5.300 5.200 5.200 487,675 +0.03(+0.48%)
Oct 03, 2017 5.250 5.287 5.150 5.175 788,752 -0.08(-1.43%)
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