Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.020 USD -0.040 (-3.77%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.900 3.950 3.225 3.500 4,525,800 -0.53(-13.15%)
Sep 27, 2018 4.000 4.250 3.800 4.030 2,271,349 -0.02(-0.49%)
Sep 26, 2018 3.850 4.250 3.750 4.050 3,918,994 +0.30(+8.00%)
Sep 25, 2018 3.600 3.850 3.550 3.750 2,884,643 +0.25(+7.14%)
Sep 24, 2018 3.000 3.600 3.000 3.500 2,096,884 +0.40(+12.90%)
Sep 21, 2018 3.100 3.100 2.900 3.100 1,948,200 +0.05(+1.64%)
Sep 20, 2018 2.900 3.050 2.900 3.050 436,306 +0.10(+3.39%)
Sep 19, 2018 2.950 3.050 2.900 2.950 476,931 -0.05(-1.67%)
Sep 18, 2018 3.000 3.100 2.850 3.000 718,867 -0.05(-1.64%)
Sep 17, 2018 3.050 3.100 3.000 3.050 367,475 +0.00(+0.00%)
Sep 14, 2018 3.100 3.130 3.000 3.050 311,000 -0.10(-3.17%)
Sep 13, 2018 3.100 3.150 3.050 3.150 294,092 +0.10(+3.28%)
Sep 12, 2018 3.000 3.050 2.950 3.050 287,185 +0.10(+3.39%)
Sep 11, 2018 3.150 3.170 2.950 2.950 451,676 -0.20(-6.35%)
Sep 10, 2018 3.100 3.250 3.050 3.150 844,352 +0.10(+3.28%)
Sep 07, 2018 2.950 3.210 2.925 3.050 910,700 +0.10(+3.39%)
Sep 06, 2018 2.850 3.000 2.830 2.950 679,864 +0.10(+3.51%)
Sep 05, 2018 2.900 2.900 2.700 2.850 1,623,563 +0.00(+0.00%)
Sep 04, 2018 2.900 3.050 2.800 2.850 1,218,200 +0.00(+0.00%)
Aug 31, 2018 2.850 2.850 2.850 0 +0.05(+1.79%)
Aug 30, 2018 2.800 2.800 2.700 2.800 970,862 +0.00(+0.00%)
Aug 29, 2018 2.850 2.850 2.700 2.800 1,289,445 +0.00(+0.00%)
Aug 28, 2018 2.850 2.850 2.700 2.800 526,239 +0.00(+0.00%)
Aug 27, 2018 2.750 2.830 2.700 2.800 705,164 +0.00(+0.00%)
Aug 24, 2018 2.700 2.850 2.700 2.800 549,500 +0.05(+1.82%)
Aug 23, 2018 2.750 2.800 2.650 2.750 743,959 +0.00(+0.00%)
Aug 22, 2018 2.250 2.750 2.250 2.750 1,586,898 +0.50(+22.22%)
Aug 21, 2018 2.350 2.350 2.200 2.250 1,624,823 -0.10(-4.26%)
Aug 20, 2018 2.500 2.530 2.260 2.350 1,498,791 -0.10(-4.08%)
Aug 17, 2018 2.850 2.900 2.350 2.450 3,522,000 -0.38(-13.43%)
Aug 16, 2018 3.400 3.500 2.800 2.830 2,627,137 -0.57(-16.76%)
Aug 15, 2018 3.350 3.450 3.300 3.400 254,326 +0.05(+1.49%)
Aug 14, 2018 3.450 3.475 3.350 3.350 298,137 -0.10(-2.90%)
Aug 13, 2018 3.250 3.500 3.250 3.450 366,621 +0.20(+6.15%)
Aug 10, 2018 3.200 3.350 3.100 3.250 537,000 +0.00(+0.00%)
Aug 09, 2018 3.500 3.500 3.250 3.250 587,921 -0.20(-5.80%)
Aug 08, 2018 3.450 3.533 3.400 3.450 653,388 +0.00(+0.00%)
Aug 07, 2018 3.350 3.500 3.350 3.450 742,252 +0.05(+1.47%)
Aug 06, 2018 3.200 3.550 3.150 3.400 1,721,222 +0.20(+6.25%)
Aug 03, 2018 3.200 3.200 3.100 3.200 932,700 +0.10(+3.23%)
Aug 02, 2018 3.200 3.300 3.050 3.100 3,847,698 -0.20(-6.06%)
Aug 01, 2018 3.300 3.450 3.250 3.300 394,609 +0.10(+3.12%)
Jul 31, 2018 3.550 3.600 3.200 3.200 1,121,040 -0.40(-11.11%)
Jul 30, 2018 3.750 3.750 3.500 3.600 348,753 -0.15(-4.00%)
Jul 27, 2018 3.750 3.800 3.600 3.750 342,200 +0.00(+0.00%)
Jul 26, 2018 3.750 3.900 3.650 3.750 337,068 +0.00(+0.00%)
Jul 25, 2018 3.750 3.795 3.700 3.750 125,516 +0.00(+0.00%)
Jul 24, 2018 3.900 3.929 3.750 3.750 145,798 -0.17(-4.46%)
Jul 23, 2018 3.850 4.000 3.800 3.925 232,841 +0.12(+3.29%)
Jul 20, 2018 3.800 3.700 3.800 192,871 +0.15(+4.11%)
Jul 19, 2018 3.700 3.700 3.600 3.650 271,073 -0.10(-2.67%)
Jul 18, 2018 3.800 3.850 3.700 3.750 352,931 -0.10(-2.60%)
Jul 17, 2018 3.950 4.000 3.800 3.850 337,379 -0.10(-2.53%)
Jul 16, 2018 4.000 4.025 3.940 3.950 145,434 -0.08(-1.86%)
Jul 13, 2018 3.850 4.100 3.850 4.025 292,135 +0.13(+3.21%)
Jul 12, 2018 3.900 3.950 3.800 3.900 492,887 +0.00(+0.00%)
Jul 11, 2018 4.000 4.000 3.850 3.900 584,843 -0.05(-1.27%)
Jul 10, 2018 4.200 4.200 3.850 3.950 1,391,220 -0.33(-7.60%)
Jul 09, 2018 4.500 4.500 4.250 4.275 1,006,395 -0.22(-5.00%)
Jul 06, 2018 4.600 4.700 4.450 4.500 859,840 -0.15(-3.23%)
Jul 05, 2018 4.600 4.750 4.400 4.650 1,180,677 +0.15(+3.33%)
Jul 03, 2018 4.500 4.500 4.500 0 -0.30(-6.25%)
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