Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7500 USD -0.0700 (-8.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3.900 3.950 3.225 3.500 4,525,800 -0.53(-13.15%)
Sep 27, 2018 4.000 4.250 3.800 4.030 2,271,349 -0.02(-0.49%)
Sep 26, 2018 3.850 4.250 3.750 4.050 3,918,994 +0.30(+8.00%)
Sep 25, 2018 3.600 3.850 3.550 3.750 2,884,643 +0.25(+7.14%)
Sep 24, 2018 3.000 3.600 3.000 3.500 2,096,884 +0.40(+12.90%)
Sep 21, 2018 3.100 3.100 2.900 3.100 1,948,200 +0.05(+1.64%)
Sep 20, 2018 2.900 3.050 2.900 3.050 436,306 +0.10(+3.39%)
Sep 19, 2018 2.950 3.050 2.900 2.950 476,931 -0.05(-1.67%)
Sep 18, 2018 3.000 3.100 2.850 3.000 718,867 -0.05(-1.64%)
Sep 17, 2018 3.050 3.100 3.000 3.050 367,475 +0.00(+0.00%)
Sep 14, 2018 3.100 3.130 3.000 3.050 311,000 -0.10(-3.17%)
Sep 13, 2018 3.100 3.150 3.050 3.150 294,092 +0.10(+3.28%)
Sep 12, 2018 3.000 3.050 2.950 3.050 287,185 +0.10(+3.39%)
Sep 11, 2018 3.150 3.170 2.950 2.950 451,676 -0.20(-6.35%)
Sep 10, 2018 3.100 3.250 3.050 3.150 844,352 +0.10(+3.28%)
Sep 07, 2018 2.950 3.210 2.925 3.050 910,700 +0.10(+3.39%)
Sep 06, 2018 2.850 3.000 2.830 2.950 679,864 +0.10(+3.51%)
Sep 05, 2018 2.900 2.900 2.700 2.850 1,623,563 +0.00(+0.00%)
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