Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.6902 USD -0.0248 (-3.47%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.6400 0.6400 0.5750 0.5827 1,119,000 -0.04(-6.02%)
Nov 27, 2019 0.5800 0.6400 0.5600 0.6200 2,286,500 +0.04(+6.90%)
Nov 26, 2019 0.6000 0.6199 0.5500 0.5800 4,591,097 -0.04(-6.45%)
Nov 25, 2019 0.6000 0.7500 0.5400 0.6200 9,831,816 -0.64(-50.79%)
Nov 22, 2019 1.090 1.440 1.060 1.260 5,005,600 +0.19(+17.76%)
Nov 21, 2019 1.060 1.110 1.010 1.070 1,086,382 -0.01(-0.93%)
Nov 20, 2019 0.9700 1.080 0.9600 1.080 3,094,381 +0.13(+13.68%)
Nov 19, 2019 0.8700 0.9600 0.8600 0.9500 1,167,187 +0.08(+9.18%)
Nov 18, 2019 0.8700 0.8989 0.8031 0.8701 1,219,944 +0.00(+0.28%)
Nov 15, 2019 0.8800 0.9000 0.8500 0.8677 1,230,300 -0.06(-6.70%)
Nov 14, 2019 0.9300 0.9600 0.9000 0.9300 843,161 -0.02(-2.11%)
Nov 13, 2019 0.8800 0.9700 0.7900 0.9500 1,747,678 +0.03(+3.26%)
Nov 12, 2019 1.000 1.000 0.8800 0.9200 2,118,366 -0.06(-6.12%)
Nov 11, 2019 1.050 1.060 0.9300 0.9800 2,105,246 -0.03(-2.97%)
Nov 08, 2019 0.8600 1.080 0.8310 1.010 4,650,000 +0.12(+13.48%)
Nov 07, 2019 0.9000 0.9400 0.8500 0.8900 2,044,103 -0.07(-7.29%)
Nov 06, 2019 0.8000 1.040 0.7810 0.9600 6,340,802 +0.20(+26.32%)
Nov 05, 2019 0.7420 0.7700 0.7007 0.7600 2,127,700 +0.03(+4.11%)
Nov 04, 2019 0.7800 0.7900 0.7100 0.7300 1,897,195 -0.00(-0.54%)
Nov 01, 2019 0.7210 0.7599 0.6200 0.7340 3,506,100 -0.08(-9.38%)
Oct 31, 2019 0.7500 0.9000 0.7200 0.8100 6,779,927 +0.10(+14.73%)
Oct 30, 2019 0.7379 0.7490 0.6800 0.7060 1,982,557 +0.01(+0.86%)
Oct 29, 2019 0.7500 0.7500 0.6800 0.7000 1,598,399 -0.04(-5.41%)
Oct 28, 2019 0.7700 0.8000 0.7400 0.7400 1,945,671 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8500 0.7100 0.7400 3,106,700 +0.00(+0.00%)
Oct 24, 2019 0.7200 0.7700 0.6600 0.7400 2,366,945 +0.02(+2.78%)
Oct 23, 2019 0.5591 0.7300 0.5500 0.7200 3,346,742 +0.17(+31.82%)
Oct 22, 2019 0.5648 0.5700 0.5401 0.5462 1,351,077 -0.01(-1.39%)
Oct 21, 2019 0.5400 0.5677 0.5200 0.5539 924,225 +0.01(+2.57%)
Oct 18, 2019 0.5700 0.5900 0.5006 0.5400 1,129,900 -0.02(-3.90%)
Oct 17, 2019 0.6000 0.6198 0.5500 0.5619 926,567 -0.01(-1.42%)
Oct 16, 2019 0.5000 0.5900 0.4800 0.5700 2,264,936 +0.06(+11.33%)
Oct 15, 2019 0.5200 0.5600 0.5100 0.5120 812,298 -0.02(-3.40%)
Oct 14, 2019 0.5500 0.5600 0.5000 0.5300 625,064 -0.01(-1.83%)
Oct 11, 2019 0.5400 0.5499 0.4900 0.5399 1,869,700 -0.00(-0.02%)
Oct 10, 2019 0.6400 0.6400 0.5000 0.5400 2,472,882 -0.09(-14.92%)
Oct 09, 2019 0.6550 0.6799 0.6200 0.6347 480,650 -0.02(-3.10%)
Oct 08, 2019 0.6858 0.6858 0.6355 0.6550 725,453 -0.02(-2.30%)
Oct 07, 2019 0.6580 0.6994 0.6200 0.6704 1,448,889 +0.00(+0.21%)
Oct 04, 2019 0.6650 0.6810 0.6600 0.6690 392,700 -0.00(-0.15%)
Oct 03, 2019 0.6800 0.6800 0.6400 0.6700 392,898 +0.01(+1.52%)
Oct 02, 2019 0.6800 0.6800 0.6300 0.6600 511,691 -0.02(-2.41%)
Oct 01, 2019 0.7200 0.7400 0.6161 0.6763 1,557,922 -0.02(-3.39%)
Sep 30, 2019 0.7700 0.7700 0.7000 0.7000 739,275 -0.05(-6.54%)
Sep 27, 2019 0.7579 0.7650 0.7300 0.7490 432,800 -0.01(-1.45%)
Sep 26, 2019 0.7500 0.7800 0.7300 0.7600 562,890 +0.02(+2.26%)
Sep 25, 2019 0.7511 0.7599 0.7350 0.7432 475,149 -0.01(-0.91%)
Sep 24, 2019 0.7900 0.8000 0.7500 0.7500 1,097,946 -0.02(-2.60%)
Sep 23, 2019 0.7500 0.7900 0.7400 0.7700 1,489,375 +0.03(+4.05%)
Sep 20, 2019 0.7500 0.7689 0.7300 0.7400 581,100 +0.00(+0.00%)
Sep 19, 2019 0.7600 0.7700 0.7300 0.7400 434,812 -0.01(-1.33%)
Sep 18, 2019 0.7602 0.7850 0.7300 0.7500 640,458 -0.01(-1.32%)
Sep 17, 2019 0.7900 0.8000 0.7600 0.7600 523,135 -0.02(-2.56%)
Sep 16, 2019 0.8600 0.8600 0.7600 0.7800 1,184,461 -0.07(-8.24%)
Sep 13, 2019 0.8600 0.8700 0.8400 0.8500 446,700 -0.00(-0.12%)
Sep 12, 2019 0.9000 0.9089 0.8300 0.8510 929,218 -0.05(-5.44%)
Sep 11, 2019 0.8200 0.9300 0.8100 0.9000 3,263,980 +0.12(+14.72%)
Sep 10, 2019 0.7410 0.7981 0.7406 0.7845 901,173 +0.04(+5.94%)
Sep 09, 2019 0.7500 0.7900 0.7405 0.7405 435,927 -0.02(-2.57%)
Sep 06, 2019 0.7300 0.7890 0.7200 0.7600 1,118,500 +0.03(+4.25%)
Sep 05, 2019 0.8100 0.8101 0.7000 0.7290 2,537,803 -0.08(-9.34%)
Sep 04, 2019 0.8250 0.8250 0.7700 0.8041 1,113,375 -0.04(-4.27%)
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