Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.6000 USD -0.0008 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.140 8.330 8.040 8.250 55,878 +0.03(+0.36%)
Apr 28, 2016 8.240 8.330 8.020 8.220 117,123 -0.12(-1.44%)
Apr 27, 2016 8.150 8.340 7.920 8.340 58,144 +0.19(+2.33%)
Apr 26, 2016 8.190 8.200 8.010 8.150 34,851 +0.02(+0.25%)
Apr 25, 2016 8.180 8.570 8.075 8.130 50,660 -0.05(-0.61%)
Apr 22, 2016 7.840 8.250 7.760 8.180 65,630 +0.42(+5.41%)
Apr 21, 2016 8.190 8.350 7.710 7.760 168,712 -0.34(-4.20%)
Apr 20, 2016 8.450 8.500 7.995 8.100 172,314 -0.24(-2.88%)
Apr 19, 2016 8.600 8.750 8.210 8.340 374,168 -0.28(-3.25%)
Apr 18, 2016 8.200 8.720 8.150 8.620 311,709 +0.49(+6.03%)
Apr 15, 2016 7.950 8.230 7.640 8.130 257,116 +0.06(+0.74%)
Apr 14, 2016 6.960 8.120 6.805 8.070 419,290 +1.18(+17.13%)
Apr 13, 2016 6.750 6.970 6.600 6.890 156,196 +0.17(+2.53%)
Apr 12, 2016 6.280 6.750 6.200 6.720 135,162 +0.39(+6.16%)
Apr 11, 2016 6.640 6.745 6.290 6.330 33,124 -0.19(-2.91%)
Apr 08, 2016 6.480 6.720 6.400 6.520 77,587 +0.13(+2.03%)
Apr 07, 2016 6.100 6.600 6.100 6.390 122,879 +0.29(+4.75%)
Apr 06, 2016 6.000 6.190 5.920 6.100 35,306 +0.06(+0.99%)
Apr 05, 2016 6.060 6.320 5.943 6.040 36,009 -0.11(-1.79%)
Apr 04, 2016 6.290 6.290 6.020 6.150 76,930 -0.04(-0.65%)
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