Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.105 USD -0.035 (-3.07%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.990 6.080 5.650 5.800 52,569 -0.14(-2.36%)
Feb 26, 2016 5.840 6.000 5.590 5.940 56,158 +0.25(+4.39%)
Feb 25, 2016 5.340 5.860 5.340 5.690 76,918 +0.39(+7.36%)
Feb 24, 2016 5.330 5.570 5.220 5.300 36,507 -0.09(-1.67%)
Feb 23, 2016 5.360 5.670 5.260 5.390 49,470 +0.05(+0.94%)
Feb 22, 2016 5.170 5.780 5.160 5.340 68,265 +0.26(+5.12%)
Feb 19, 2016 4.910 5.100 4.810 5.080 44,175 +0.09(+1.80%)
Feb 18, 2016 4.880 4.990 4.810 4.990 23,163 -0.01(-0.20%)
Feb 17, 2016 4.800 5.230 4.794 5.000 53,768 +0.24(+5.04%)
Feb 16, 2016 4.780 4.780 4.700 4.760 36,104 +0.16(+3.48%)
Feb 12, 2016 4.510 4.600 4.600 4.600 14,500 +0.21(+4.78%)
Feb 11, 2016 4.330 4.500 4.190 4.390 13,081 -0.01(-0.23%)
Feb 10, 2016 4.420 4.430 4.320 4.400 22,287 -0.01(-0.23%)
Feb 09, 2016 4.320 4.540 4.210 4.410 46,732 +0.00(+0.00%)
Feb 08, 2016 4.580 4.700 4.370 4.410 55,118 -0.27(-5.77%)
Feb 05, 2016 4.700 4.750 4.600 4.680 45,904 +0.01(+0.21%)
Feb 04, 2016 4.750 4.750 4.670 4.670 12,693 -0.06(-1.27%)
Feb 03, 2016 4.760 4.760 4.550 4.730 18,877 +0.02(+0.42%)
Feb 02, 2016 4.750 4.800 4.680 4.710 9,076 -0.06(-1.26%)
Feb 01, 2016 4.710 4.800 4.525 4.770 17,347 +0.02(+0.42%)
Jan 29, 2016 4.570 4.750 4.430 4.750 34,578 +0.18(+3.94%)
Jan 28, 2016 4.580 4.750 4.400 4.570 16,275 +0.07(+1.56%)
Jan 27, 2016 4.200 4.870 4.030 4.500 35,860 +0.45(+11.11%)
Jan 26, 2016 4.060 4.400 4.050 4.050 24,958 -0.05(-1.22%)
Jan 25, 2016 4.340 4.644 4.100 4.100 48,368 -0.28(-6.39%)
Jan 22, 2016 4.330 4.530 4.290 4.380 37,584 +0.16(+3.79%)
Jan 21, 2016 4.050 4.280 4.020 4.220 22,522 +0.15(+3.69%)
Jan 20, 2016 3.950 4.100 3.630 4.070 87,154 +0.05(+1.24%)
Jan 19, 2016 4.350 4.350 3.980 4.020 52,235 -0.41(-9.26%)
Jan 15, 2016 4.300 4.430 4.430 4.430 62,000 +0.06(+1.37%)
Jan 14, 2016 4.280 4.450 4.030 4.370 36,018 +0.04(+0.92%)
Jan 13, 2016 4.650 4.650 4.050 4.330 87,751 -0.38(-8.07%)
Jan 12, 2016 4.610 4.880 4.600 4.710 44,752 +0.12(+2.61%)
Jan 11, 2016 4.680 4.894 4.430 4.590 55,125 -0.23(-4.77%)
Jan 08, 2016 4.960 5.050 4.600 4.820 50,634 -0.13(-2.63%)
Jan 07, 2016 5.140 5.390 4.719 4.950 49,896 -0.28(-5.35%)
Jan 06, 2016 5.250 5.380 5.160 5.230 55,817 +0.00(+0.00%)
Jan 05, 2016 5.428 5.428 5.180 5.230 17,679 +0.01(+0.19%)
Jan 04, 2016 5.250 5.490 5.110 5.220 36,014 -0.18(-3.33%)
Dec 31, 2015 5.350 5.400 5.400 5.400 30,000 +0.09(+1.69%)
Dec 30, 2015 5.280 5.390 5.221 5.310 19,801 +0.06(+1.14%)
Dec 29, 2015 5.300 5.390 5.210 5.250 30,063 +0.00(+0.00%)
Dec 28, 2015 5.300 5.446 5.160 5.250 22,469 +0.08(+1.45%)
Dec 24, 2015 5.180 5.175 5.175 5.175 11,200 -0.08(-1.62%)
Dec 23, 2015 5.160 5.500 5.110 5.260 25,481 +0.11(+2.14%)
Dec 22, 2015 5.350 5.350 5.060 5.150 41,707 -0.12(-2.28%)
Dec 21, 2015 5.480 5.700 5.108 5.270 32,130 -0.14(-2.59%)
Dec 18, 2015 5.130 5.840 5.100 5.410 97,138 +0.28(+5.46%)
Dec 17, 2015 5.130 5.330 5.040 5.130 18,763 +0.08(+1.58%)
Dec 16, 2015 5.010 5.239 4.966 5.050 42,802 +0.04(+0.80%)
Dec 15, 2015 4.920 5.283 4.910 5.010 24,084 +0.08(+1.62%)
Dec 14, 2015 4.930 5.089 4.820 4.930 27,729 -0.05(-1.00%)
Dec 11, 2015 5.100 5.145 4.920 4.980 21,078 -0.20(-3.86%)
Dec 10, 2015 5.140 5.220 4.910 5.180 35,819 -0.02(-0.38%)
Dec 09, 2015 5.510 5.550 4.830 5.200 92,753 -0.32(-5.80%)
Dec 08, 2015 5.990 5.990 5.500 5.520 75,862 -0.04(-0.72%)
Dec 07, 2015 5.970 6.400 5.560 5.560 167,903 +0.06(+1.09%)
Dec 04, 2015 5.350 5.730 5.100 5.500 71,242 +0.03(+0.55%)
Dec 03, 2015 5.950 5.980 5.110 5.470 150,853 -0.00(-0.09%)
Dec 02, 2015 5.000 6.000 5.000 5.475 428,851 +0.55(+11.28%)
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