Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.8139 USD -0.0045 (-0.55%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.200 5.200 5.050 5.200 504,544 +0.15(+2.97%)
Jun 29, 2017 5.200 5.200 4.950 5.050 521,679 -0.15(-2.88%)
Jun 28, 2017 5.000 5.200 4.900 5.200 532,851 +0.20(+4.00%)
Jun 27, 2017 5.350 5.350 4.940 5.000 1,228,908 -0.20(-3.85%)
Jun 26, 2017 5.450 5.450 5.150 5.200 1,002,231 -0.20(-3.70%)
Jun 23, 2017 5.450 5.150 5.400 2,113,761 +0.10(+1.89%)
Jun 22, 2017 4.950 5.340 4.950 5.300 1,950,348 +0.35(+7.07%)
Jun 21, 2017 4.800 5.100 4.600 4.950 1,325,217 +0.12(+2.59%)
Jun 20, 2017 5.000 5.100 4.710 4.825 1,831,686 -0.27(-5.39%)
Jun 19, 2017 5.200 5.200 4.500 5.100 5,797,806 -0.10(-1.92%)
Jun 16, 2017 6.150 6.450 5.150 5.200 18,750,225 -0.55(-9.57%)
Jun 15, 2017 3.900 5.900 3.600 5.750 12,406,848 +2.00(+53.33%)
Jun 14, 2017 4.250 4.290 3.500 3.750 2,082,793 -0.45(-10.71%)
Jun 13, 2017 4.400 4.425 4.100 4.200 1,477,385 -0.12(-2.89%)
Jun 12, 2017 4.400 4.450 4.300 4.325 758,726 +0.03(+0.58%)
Jun 09, 2017 4.150 4.500 4.150 4.300 1,528,045 +0.20(+4.88%)
Jun 08, 2017 4.250 4.250 3.950 4.100 1,221,293 -0.15(-3.53%)
Jun 07, 2017 4.400 4.400 4.200 4.250 435,842 -0.10(-2.30%)
Jun 06, 2017 4.550 4.550 4.100 4.350 948,846 -0.20(-4.40%)
Jun 05, 2017 4.700 4.750 4.450 4.550 1,490,665 +0.00(+0.00%)
Jun 02, 2017 4.150 4.550 4.150 4.550 1,647,647 +0.45(+10.98%)
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