Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.060 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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%)
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