Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.100 USD +0.110 (+11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.240 4.400 4.190 4.270 115,468 +0.13(+3.14%)
May 28, 2015 4.210 4.210 4.110 4.140 22,100 -0.09(-2.13%)
May 27, 2015 4.246 4.290 4.000 4.230 51,707 +0.16(+3.93%)
May 26, 2015 4.060 4.100 3.942 4.070 39,425 +0.02(+0.49%)
May 22, 2015 3.960 4.050 4.050 4.050 41,200 +0.05(+1.25%)
May 21, 2015 4.130 4.300 3.950 4.000 44,023 -0.15(-3.61%)
May 20, 2015 4.230 4.269 3.910 4.150 63,946 -0.01(-0.24%)
May 19, 2015 4.080 4.290 3.960 4.160 61,339 +0.19(+4.79%)
May 18, 2015 4.210 4.298 3.800 3.970 135,195 -0.31(-7.24%)
May 15, 2015 4.450 4.550 4.250 4.280 68,400 -0.12(-2.73%)
May 14, 2015 4.340 4.410 4.280 4.400 14,774 +0.06(+1.38%)
May 13, 2015 4.370 4.450 4.280 4.340 41,832 -0.03(-0.69%)
May 12, 2015 4.500 4.580 4.320 4.370 47,424 -0.11(-2.46%)
May 11, 2015 4.280 4.550 4.280 4.480 27,930 +0.20(+4.67%)
May 08, 2015 4.240 4.760 4.240 4.280 38,294 +0.04(+0.94%)
May 07, 2015 4.390 4.390 4.220 4.240 57,804 -0.17(-3.85%)
May 06, 2015 4.370 4.440 4.330 4.410 17,089 +0.01(+0.23%)
May 05, 2015 4.500 4.590 4.350 4.400 30,681 -0.08(-1.79%)
May 04, 2015 4.590 4.666 4.500 4.480 24,281 -0.07(-1.54%)
May 01, 2015 4.290 4.550 4.290 4.550 30,621 +0.25(+5.81%)
Apr 30, 2015 4.400 4.730 4.200 4.300 83,739 -0.14(-3.15%)
Apr 29, 2015 4.420 4.790 4.230 4.440 75,156 -0.07(-1.55%)
Apr 28, 2015 4.640 4.700 4.330 4.510 135,217 -0.11(-2.28%)
Apr 27, 2015 4.870 4.870 4.520 4.615 88,309 -0.21(-4.45%)
Apr 24, 2015 4.760 4.899 4.750 4.830 52,722 +0.07(+1.47%)
Apr 23, 2015 4.640 4.800 4.610 4.760 35,943 +0.10(+2.15%)
Apr 22, 2015 4.690 4.830 4.600 4.660 51,175 -0.01(-0.21%)
Apr 21, 2015 5.030 5.030 4.670 4.670 97,959 -0.32(-6.41%)
Apr 20, 2015 4.940 5.020 4.800 4.990 75,420 +0.11(+2.25%)
Apr 17, 2015 4.920 5.140 4.800 4.880 74,271 -0.04(-0.81%)
Apr 16, 2015 4.770 5.160 4.770 4.920 159,059 +0.28(+6.03%)
Apr 15, 2015 4.610 4.940 4.530 4.640 93,727 +0.01(+0.22%)
Apr 14, 2015 4.900 5.150 4.270 4.630 206,627 -0.24(-4.93%)
Apr 13, 2015 4.510 5.180 4.510 4.870 390,607 +0.33(+7.27%)
Apr 10, 2015 3.920 4.660 3.920 4.540 289,420 +0.63(+16.11%)
Apr 09, 2015 3.830 3.970 3.830 3.910 51,004 +0.07(+1.82%)
Apr 08, 2015 3.800 3.980 3.764 3.840 67,336 +0.05(+1.32%)
Apr 07, 2015 3.800 3.860 3.750 3.790 62,222 -0.02(-0.52%)
Apr 06, 2015 3.800 3.900 3.750 3.810 106,287 -0.03(-0.78%)
Apr 02, 2015 3.780 3.840 3.840 3.840 86,600 +0.07(+1.86%)
Apr 01, 2015 4.000 4.000 3.690 3.770 153,049 -0.17(-4.31%)
Mar 31, 2015 3.790 3.950 3.680 3.940 294,978 +0.11(+2.87%)
Mar 30, 2015 4.190 4.240 3.560 3.830 1,308,247 -1.56(-28.94%)
Mar 27, 2015 5.530 5.580 5.350 5.390 187,600 -0.15(-2.71%)
Mar 26, 2015 5.730 5.730 5.500 5.540 83,150 -0.18(-3.15%)
Mar 25, 2015 6.100 6.100 5.600 5.720 126,393 -0.35(-5.77%)
Mar 24, 2015 6.010 6.180 5.970 6.070 41,493 +0.03(+0.50%)
Mar 23, 2015 6.100 6.100 6.000 6.040 57,124 +0.00(+0.00%)
Mar 20, 2015 6.010 6.130 5.910 6.040 174,197 +0.03(+0.50%)
Mar 19, 2015 5.830 6.216 5.830 6.010 95,811 +0.19(+3.26%)
Mar 18, 2015 5.840 5.940 5.690 5.820 63,171 +0.02(+0.34%)
Mar 17, 2015 5.820 5.980 5.570 5.800 108,259 -0.02(-0.34%)
Mar 16, 2015 5.620 6.200 5.400 5.820 379,930 +0.28(+5.05%)
Mar 13, 2015 5.700 5.910 5.390 5.540 183,809 -0.20(-3.48%)
Mar 12, 2015 6.100 6.115 5.660 5.740 255,238 -0.40(-6.51%)
Mar 11, 2015 6.460 6.460 6.120 6.140 135,878 -0.28(-4.36%)
Mar 10, 2015 6.520 6.520 6.400 6.420 116,820 -0.11(-1.68%)
Mar 09, 2015 6.750 6.870 6.440 6.530 240,673 -0.27(-3.97%)
Mar 06, 2015 6.760 7.030 6.620 6.800 131,761 +0.07(+1.04%)
Mar 05, 2015 7.230 7.260 6.650 6.730 210,795 -0.34(-4.81%)
Mar 04, 2015 6.870 7.230 6.820 7.070 435,489 +0.25(+3.67%)
Mar 03, 2015 6.500 6.960 6.480 6.820 306,440 +0.33(+5.08%)
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