Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7239 USD -0.0214 (-2.87%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.900 4.950 4.750 4.810 50,502 -0.13(-2.63%)
Jun 27, 2014 4.740 4.980 4.740 4.940 67,139 +0.16(+3.35%)
Jun 26, 2014 4.770 4.780 4.500 4.780 176,309 -0.02(-0.42%)
Jun 25, 2014 4.900 4.910 4.713 4.800 90,019 -0.10(-2.04%)
Jun 24, 2014 5.020 5.230 4.760 4.900 211,797 -0.44(-8.24%)
Jun 23, 2014 5.150 5.380 5.050 5.340 182,930 +0.22(+4.30%)
Jun 20, 2014 5.130 5.130 4.950 5.120 125,931 -0.02(-0.39%)
Jun 19, 2014 5.130 5.150 5.000 5.140 75,603 -0.01(-0.19%)
Jun 18, 2014 5.190 5.200 4.960 5.150 125,717 +0.00(+0.00%)
Jun 17, 2014 5.370 5.370 5.010 5.150 340,100 -0.35(-6.36%)
Jun 16, 2014 5.480 5.540 5.350 5.500 97,580 +0.18(+3.38%)
Jun 13, 2014 5.360 5.440 5.290 5.320 88,182 -0.03(-0.56%)
Jun 12, 2014 5.300 5.450 5.192 5.350 55,109 +0.07(+1.33%)
Jun 11, 2014 5.500 5.500 5.090 5.280 154,859 -0.04(-0.75%)
Jun 10, 2014 5.300 5.390 5.200 5.320 91,487 -0.06(-1.12%)
Jun 06, 2014 5.550 5.550 5.360 5.380 38,335 +0.08(+1.51%)
Jun 05, 2014 5.440 5.590 5.270 5.300 95,588 -0.14(-2.57%)
Jun 04, 2014 5.400 5.640 5.370 5.440 55,592 +0.06(+1.12%)
Jun 03, 2014 5.610 5.720 5.300 5.380 178,481 -0.27(-4.78%)
Jun 02, 2014 5.560 5.750 5.500 5.650 175,059 -0.00(-0.09%)
May 30, 2014 5.980 5.980 5.570 5.655 115,832 -0.29(-4.96%)
May 29, 2014 5.760 6.120 5.750 5.950 202,617 +0.16(+2.76%)
May 28, 2014 5.800 5.812 5.500 5.790 102,864 -0.03(-0.52%)
May 27, 2014 5.660 5.890 5.530 5.820 90,880 +0.08(+1.39%)
May 23, 2014 5.750 5.740 5.740 5.740 97,900 -0.06(-1.04%)
May 22, 2014 5.610 5.890 5.500 5.800 99,792 +0.20(+3.57%)
May 21, 2014 6.080 6.200 5.580 5.600 393,482 -0.48(-7.89%)
May 20, 2014 6.800 6.800 6.050 6.080 434,522 -0.60(-8.98%)
May 19, 2014 6.820 6.950 6.520 6.680 179,695 -0.11(-1.62%)
May 16, 2014 7.140 7.140 6.600 6.790 353,529 -0.23(-3.28%)
May 15, 2014 6.750 7.140 6.610 7.020 621,428 +0.43(+6.53%)
May 14, 2014 6.560 6.660 6.180 6.590 280,212 +0.26(+4.11%)
May 13, 2014 6.490 6.630 6.170 6.330 178,375 +0.05(+0.80%)
May 12, 2014 6.260 6.440 6.213 6.280 211,696 +0.09(+1.45%)
May 09, 2014 5.900 6.190 5.870 6.190 103,225 +0.25(+4.21%)
May 08, 2014 5.890 5.977 5.840 5.940 91,855 +0.10(+1.71%)
May 07, 2014 5.800 5.890 5.680 5.840 46,072 +0.07(+1.21%)
May 06, 2014 5.940 5.940 5.600 5.770 73,660 -0.14(-2.37%)
May 05, 2014 5.810 6.000 5.670 5.910 77,834 +0.10(+1.72%)
May 02, 2014 5.620 5.870 5.620 5.810 51,395 +0.36(+6.61%)
May 01, 2014 5.390 5.600 5.340 5.450 56,290 +0.03(+0.55%)
Apr 30, 2014 5.380 5.500 5.250 5.420 32,698 +0.03(+0.56%)
Apr 29, 2014 5.350 5.500 5.200 5.390 51,391 +0.03(+0.56%)
Apr 28, 2014 5.530 5.650 5.310 5.360 74,637 -0.18(-3.25%)
Apr 25, 2014 5.630 5.670 5.500 5.540 32,518 -0.12(-2.12%)
Apr 24, 2014 5.750 5.750 5.570 5.660 37,818 -0.05(-0.88%)
Apr 23, 2014 5.770 5.800 5.660 5.710 31,519 -0.06(-1.04%)
Apr 22, 2014 5.650 5.900 5.280 5.770 113,825 +0.01(+0.17%)
Apr 21, 2014 5.940 5.940 5.640 5.760 110,918 +0.14(+2.49%)
Apr 17, 2014 5.150 5.620 5.620 5.620 341,000 +0.43(+8.29%)
Apr 16, 2014 5.300 5.370 4.923 5.190 109,535 -0.11(-2.08%)
Apr 15, 2014 5.260 5.350 4.660 5.300 262,187 +0.09(+1.73%)
Apr 14, 2014 5.560 5.570 5.050 5.210 183,134 -0.30(-5.44%)
Apr 11, 2014 5.750 5.800 5.310 5.510 319,620 -0.32(-5.49%)
Apr 10, 2014 6.100 6.180 5.610 5.830 326,477 +0.00(+0.00%)
Apr 09, 2014 5.690 5.890 5.420 5.830 609,378 +0.33(+6.00%)
Apr 08, 2014 5.700 5.900 5.250 5.500 751,662 +0.35(+6.80%)
Apr 07, 2014 5.200 5.300 4.820 5.150 246,329 -0.14(-2.65%)
Apr 04, 2014 5.670 5.750 4.750 5.290 399,945 -0.31(-5.54%)
Apr 03, 2014 6.090 6.090 5.386 5.600 501,017 -0.46(-7.59%)
Apr 02, 2014 6.320 6.320 5.700 6.060 462,796 -0.26(-4.11%)
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