Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.095 USD -0.054 (-4.74%)
Streaming Delayed Price Updated: 1:14 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.8073 0.8197 0.7750 0.7834 1,775,503 -0.02(-2.08%)
Sep 29, 2020 0.7900 0.8200 0.7600 0.8000 2,292,885 +0.02(+2.56%)
Sep 28, 2020 0.7500 0.8500 0.7400 0.7800 6,092,206 +0.06(+8.11%)
Sep 25, 2020 0.7100 0.7682 0.7050 0.7215 2,432,000 +0.02(+3.07%)
Sep 24, 2020 0.7300 0.7400 0.6900 0.7000 2,377,694 -0.04(-5.41%)
Sep 23, 2020 0.7900 0.7900 0.7200 0.7400 2,301,367 -0.03(-3.90%)
Sep 22, 2020 0.7900 0.8399 0.7612 0.7700 2,233,317 -0.01(-1.47%)
Sep 21, 2020 0.7350 0.8000 0.7203 0.7815 4,806,047 +0.07(+9.19%)
Sep 18, 2020 0.6450 0.7397 0.6400 0.7157 14,095,500 -0.07(-9.41%)
Sep 17, 2020 0.7901 0.7955 0.7602 0.7900 1,922,045 -0.02(-2.22%)
Sep 16, 2020 0.7850 0.8350 0.7750 0.8079 2,549,889 +0.02(+2.46%)
Sep 15, 2020 0.7840 0.7996 0.7504 0.7885 1,327,959 +0.00(+0.57%)
Sep 14, 2020 0.7393 0.7994 0.7212 0.7840 2,245,397 +0.05(+6.84%)
Sep 11, 2020 0.7684 0.7798 0.7100 0.7338 1,076,500 -0.04(-4.70%)
Sep 10, 2020 0.7800 0.8000 0.7400 0.7700 1,234,673 +0.00(+0.00%)
Sep 09, 2020 0.7500 0.8500 0.7500 0.7700 5,236,053 +0.03(+4.05%)
Sep 08, 2020 0.7600 0.7600 0.7200 0.7400 2,667,181 -0.03(-3.27%)
Sep 04, 2020 0.6500 0.7765 0.6202 0.7650 6,451,900 +0.12(+18.16%)
Sep 03, 2020 0.6269 0.6549 0.5700 0.6474 2,608,510 +0.05(+7.90%)
Sep 02, 2020 0.6300 0.6300 0.5900 0.6000 1,260,089 -0.03(-4.73%)
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