Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.3749 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 0.4800 0.5099 0.4341 0.4400 1,439,705 -0.04(-9.28%)
May 31, 2022 0.4690 0.4966 0.4500 0.4850 719,807 +0.02(+5.21%)
May 27, 2022 0.4600 0.4747 0.4468 0.4610 532,703 +0.01(+3.18%)
May 26, 2022 0.4200 0.4569 0.4041 0.4468 806,619 +0.03(+7.82%)
May 25, 2022 0.4035 0.4200 0.3852 0.4144 331,168 +0.01(+1.97%)
May 24, 2022 0.3984 0.4143 0.3800 0.4064 509,667 -0.00(-0.12%)
May 23, 2022 0.4200 0.4200 0.3951 0.4069 508,703 -0.01(-1.52%)
May 20, 2022 0.4362 0.4599 0.4050 0.4132 560,588 -0.03(-7.73%)
May 19, 2022 0.4016 0.4571 0.4011 0.4478 335,896 +0.02(+5.41%)
May 18, 2022 0.4262 0.4419 0.4174 0.4248 408,274 -0.00(-0.59%)
May 17, 2022 0.4000 0.4400 0.3800 0.4273 950,472 -0.04(-8.03%)
May 16, 2022 0.4000 0.4999 0.3901 0.4646 1,765,316 +0.08(+20.71%)
May 13, 2022 0.3500 0.3985 0.3354 0.3849 667,437 +0.03(+9.91%)
May 12, 2022 0.3200 0.3538 0.3118 0.3502 868,617 +0.01(+2.46%)
May 11, 2022 0.3800 0.3850 0.3400 0.3418 748,464 -0.03(-8.76%)
May 10, 2022 0.3771 0.3919 0.3600 0.3746 562,441 -0.00(-1.11%)
May 09, 2022 0.4000 0.4000 0.3720 0.3788 945,298 -0.02(-5.82%)
May 06, 2022 0.4198 0.4198 0.3927 0.4022 356,017 -0.01(-3.48%)
May 05, 2022 0.4400 0.4429 0.4132 0.4167 397,945 -0.03(-5.92%)
May 04, 2022 0.4253 0.4466 0.4227 0.4429 399,284 +0.01(+3.41%)
May 03, 2022 0.4300 0.4450 0.4200 0.4283 500,395 +0.00(+1.16%)
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