Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Sep 07, 2023					0	+0.00(+0.00%)
Sep 06, 2023	0.7644	0.7960	0.7601	0.7685	99,744	-0.02(-2.72%)
Sep 05, 2023	0.7939	0.8000	0.7505	0.7900	100,421	-0.00(-0.13%)
Sep 01, 2023	0.7987	0.8119	0.7702	0.7910	96,881	-0.02(-2.20%)
Aug 31, 2023	0.8122	0.8399	0.7900	0.8088	82,358	-0.00(-0.42%)
Aug 30, 2023	0.8585	0.8585	0.7900	0.8122	232,334	-0.04(-4.53%)
Aug 29, 2023	0.8900	0.8997	0.8405	0.8507	174,422	-0.01(-1.08%)
Aug 28, 2023	0.8200	0.9300	0.8200	0.8600	356,037	+0.03(+3.89%)
Aug 25, 2023	0.7810	0.8492	0.7700	0.8278	267,732	+0.05(+6.13%)
Aug 24, 2023	0.7816	0.8197	0.7800	0.7800	274,369	-0.01(-1.27%)
Aug 23, 2023	0.7800	0.8000	0.7750	0.7900	387,856	-0.02(-2.51%)
Aug 22, 2023	0.8900	0.9041	0.7711	0.8103	604,014	-0.08(-8.94%)
Aug 21, 2023	0.8850	0.9800	0.8611	0.8899	417,601	-0.00(-0.30%)
Aug 18, 2023	0.9801	0.9811	0.8235	0.8926	756,386	-0.13(-12.49%)
Aug 17, 2023	0.7900	1.100	0.7805	1.020	3,583,799	+0.23(+28.56%)
Aug 16, 2023	0.8800	0.8843	0.7700	0.7934	904,960	-0.13(-13.81%)
Aug 15, 2023	1.050	1.060	0.9202	0.9205	800,338	-0.16(-14.77%)
Aug 14, 2023	1.110	1.160	1.020	1.080	783,675	-0.06(-5.26%)
Aug 11, 2023	1.160	1.220	1.060	1.140	1,268,789	-0.08(-6.56%)
Aug 10, 2023	1.330	1.330	1.200	1.220	832,077	-0.13(-9.63%)
Aug 09, 2023	1.390	1.390	1.210	1.350	1,346,700	-0.01(-0.74%)
Aug 08, 2023	1.300	1.430	1.300	1.360	1,895,553	+0.00(+0.00%)
Aug 07, 2023	1.450	1.480	1.360	1.360	2,485,298	-0.17(-11.11%)
Aug 04, 2023	1.700	1.870	1.460	1.530	6,591,556	-0.34(-18.18%)
Aug 03, 2023	1.630	2.500	1.600	1.870	58,222,076	+0.54(+40.60%)
Aug 02, 2023	1.280	2.090	1.280	1.330	23,987,416	-2.66(-66.67%)
Aug 01, 2023	1.530	8.280	1.500	3.990	20,476,434	+2.56(+179.02%)
Jul 31, 2023	1.380	1.520	1.370	1.430	536,766	+0.03(+2.14%)
Jul 28, 2023	1.450	1.595	1.310	1.400	424,930	-0.22(-13.58%)
Jul 27, 2023	1.830	1.960	1.550	1.620	315,540	-0.26(-13.83%)
Jul 26, 2023	1.740	1.980	1.650	1.880	153,235	+0.12(+6.82%)
Jul 25, 2023	1.750	1.823	1.720	1.760	96,224	+0.02(+1.15%)
Jul 24, 2023	1.980	1.990	1.665	1.740	141,016	-0.16(-8.42%)
Jul 21, 2023	2.010	2.045	1.800	1.900	121,143	-0.11(-5.47%)
Jul 20, 2023	1.990	2.036	1.920	2.010	76,874	+0.01(+0.50%)
Jul 19, 2023	2.030	2.092	1.970	2.000	58,568	-0.05(-2.44%)
Jul 18, 2023	2.020	2.120	2.011	2.050	38,096	+0.01(+0.70%)
Jul 17, 2023	2.130	2.210	2.000	2.036	58,770	-0.04(-2.13%)
Jul 14, 2023	2.250	2.280	2.080	2.080	103,383	-0.23(-9.96%)
Jul 13, 2023	2.330	2.440	2.290	2.310	80,361	+0.01(+0.43%)
Jul 12, 2023	2.220	2.590	2.190	2.300	192,252	+0.10(+4.55%)
Jul 11, 2023	2.170	2.280	2.160	2.200	31,222	+0.02(+0.92%)
Jul 10, 2023	2.140	2.250	2.130	2.180	42,069	+0.03(+1.40%)
Jul 07, 2023	2.110	2.160	2.058	2.150	33,136	+0.06(+2.87%)
Jul 06, 2023	2.110	2.210	2.030	2.090	66,450	-0.06(-2.79%)
Jul 05, 2023	2.440	2.440	2.110	2.150	100,624	-0.21(-8.90%)
Jul 03, 2023	2.420	2.530	2.251	2.360	53,451	-0.05(-2.07%)
Jun 30, 2023	2.380	2.453	2.260	2.410	75,119	+0.02(+0.84%)
Jun 29, 2023	2.090	2.640	2.090	2.390	332,972	+0.30(+14.35%)
Jun 28, 2023	2.210	2.210	2.080	2.090	54,982	-0.10(-4.57%)
Jun 27, 2023	2.240	2.260	2.040	2.190	159,029	-0.08(-3.52%)
Jun 26, 2023	2.040	2.400	1.920	2.270	3,126,285	+0.23(+11.27%)
Jun 23, 2023	2.050	2.060	1.950	2.040	33,673	+0.02(+0.99%)
Jun 22, 2023	2.000	2.090	1.940	2.020	39,736	+0.12(+6.32%)
Jun 21, 2023	2.250	2.280	1.900	1.900	168,168	-0.43(-18.45%)
Jun 20, 2023	2.160	2.350	2.110	2.330	57,915	+0.18(+8.37%)
Jun 16, 2023	2.100	2.190	2.070	2.150	35,056	+0.03(+1.42%)
Jun 15, 2023	1.980	2.130	1.980	2.120	33,561	+0.04(+1.92%)
Jun 14, 2023	2.210	2.210	2.040	2.080	62,855	-0.04(-1.89%)
Jun 13, 2023	1.990	2.150	1.990	2.120	54,223	+0.17(+8.72%)
Jun 12, 2023	2.010	2.100	1.920	1.950	62,341	-0.10(-4.88%)
Jun 09, 2023	2.050	2.100	2.010	2.050	35,638	+0.01(+0.49%)
Jun 08, 2023	2.130	2.170	2.040	2.040	50,953	-0.12(-5.56%)
Jun 07, 2023	2.210	2.279	2.080	2.160	52,039	-0.04(-1.82%)
Jun 06, 2023	2.070	2.370	2.070	2.200	154,970	+0.03(+1.38%)
Jun 05, 2023	2.150	2.171	2.010	2.170	58,612	+0.10(+4.83%)
Jun 02, 2023	2.110	2.150	2.020	2.070	45,924	-0.02(-0.96%)
Jun 01, 2023	2.090	2.130	2.040	2.090	46,653	+0.00(+0.00%)
May 31, 2023	2.130	2.130	2.000	2.090	60,959	-0.03(-1.42%)
May 30, 2023	2.070	2.150	2.000	2.120	89,672	+0.05(+2.42%)
May 26, 2023	2.600	2.600	1.910	2.070	932,068	-0.43(-17.20%)
May 25, 2023	2.770	2.810	2.500	2.500	254,195	-0.27(-9.75%)
May 24, 2023	2.830	2.945	2.670	2.770	97,425	-0.05(-1.77%)
May 23, 2023	3.190	3.227	2.800	2.820	137,693	-0.37(-11.60%)
May 22, 2023	3.240	3.870	3.088	3.190	294,271	+3.14(+6280.00%)
May 19, 2023	0.0700	0.0709	0.0476	0.0500	13,258,811	-0.02(-26.47%)
May 18, 2023	0.0670	0.0700	0.0655	0.0680	1,444,103	+0.00(+3.03%)
May 17, 2023	0.0735	0.0735	0.0613	0.0660	1,938,841	-0.00(-5.04%)
May 16, 2023	0.0900	0.0850	0.0630	0.0695	2,299,212	-0.00(-0.71%)
May 15, 2023	0.0817	0.0820	0.0679	0.0700	2,324,882	-0.01(-11.39%)
May 12, 2023	0.0780	0.0830	0.0775	0.0790	1,350,031	-0.00(-1.25%)
May 11, 2023	0.0900	0.0909	0.0770	0.0800	3,230,073	+0.00(+0.00%)
May 10, 2023	0.0800	0.0813	0.0700	0.0800	2,483,888	+0.01(+14.29%)
May 09, 2023	0.0728	0.0728	0.0678	0.0700	1,434,992	-0.00(-1.55%)
May 08, 2023	0.0680	0.0753	0.0680	0.0711	1,275,439	+0.00(+1.57%)
May 05, 2023	0.0757	0.0800	0.0692	0.0700	1,029,046	-0.01(-10.26%)
May 04, 2023	0.0800	0.0816	0.0751	0.0780	1,086,492	+0.00(+2.63%)
May 03, 2023	0.0818	0.0818	0.0742	0.0760	700,559	-0.01(-6.29%)
May 02, 2023	0.0804	0.0840	0.0700	0.0811	1,365,372	+0.00(+0.87%)
May 01, 2023	0.0810	0.0898	0.0755	0.0804	1,275,705	-0.00(-3.13%)
Apr 28, 2023	0.0917	0.0920	0.0820	0.0830	467,178	+0.00(+2.85%)
Apr 27, 2023	0.0816	0.0850	0.0700	0.0807	880,399	-0.00(-2.18%)
Apr 26, 2023	0.0850	0.0885	0.0800	0.0825	904,670	-0.00(-4.84%)
Apr 25, 2023	0.0928	0.0929	0.0847	0.0867	733,731	-0.00(-3.67%)
Apr 24, 2023	0.0981	0.0989	0.0880	0.0900	820,768	-0.00(-4.26%)
Apr 21, 2023	0.0900	0.0968	0.0900	0.0940	618,263	-0.00(-2.08%)
Apr 20, 2023	0.0950	0.1000	0.0931	0.0960	775,824	+0.00(+1.05%)
Apr 19, 2023	0.1009	0.1009	0.0942	0.0950	869,275	-0.00(-3.75%)
Apr 18, 2023	0.0990	0.1010	0.0921	0.0987	1,469,982	+0.00(+4.89%)
Apr 17, 2023	0.0931	0.1019	0.0900	0.0941	2,249,777	+0.00(+0.43%)
Apr 14, 2023	0.0970	0.0985	0.0890	0.0937	1,626,589	-0.00(-2.29%)
Apr 13, 2023	0.0912	0.0970	0.0841	0.0959	2,298,400	+0.00(+2.90%)
Apr 12, 2023	0.0947	0.0955	0.0910	0.0932	1,537,106	-0.00(-1.06%)
Apr 11, 2023	0.1001	0.1019	0.0934	0.0942	1,852,842	-0.01(-5.89%)
Apr 10, 2023	0.1018	0.1044	0.0980	0.1001	1,963,365	-0.00(-3.75%)
Apr 06, 2023	0.1001	0.1054	0.1000	0.1040	1,303,550	+0.00(+4.00%)
Apr 05, 2023	0.1076	0.1100	0.0990	0.1000	1,435,959	-0.01(-9.83%)
Apr 04, 2023	0.1100	0.1120	0.1030	0.1109	565,614	+0.00(+0.82%)
Apr 03, 2023	0.1103	0.1159	0.1000	0.1100	1,109,531	-0.01(-5.09%)
Mar 31, 2023	0.1200	0.1280	0.1074	0.1159	904,839	-0.00(-3.42%)
Mar 30, 2023	0.1200	0.1350	0.1188	0.1200	1,424,013	-0.00(-2.52%)
Mar 29, 2023	0.1180	0.1280	0.1180	0.1231	715,192	+0.01(+7.04%)
Mar 28, 2023	0.1199	0.1242	0.1118	0.1150	708,156	-0.00(-4.01%)
Mar 27, 2023	0.1155	0.1270	0.1103	0.1198	754,217	+0.00(+0.67%)
Mar 24, 2023	0.1164	0.1200	0.1109	0.1190	654,925	-0.00(-0.83%)
Mar 23, 2023	0.1250	0.1250	0.1130	0.1200	714,447	+0.00(+0.00%)
Mar 22, 2023	0.1000	0.1300	0.1013	0.1200	1,528,154	+0.02(+14.61%)
Mar 21, 2023	0.1040	0.1120	0.0992	0.1047	1,198,729	+0.00(+3.46%)
Mar 20, 2023	0.1047	0.1110	0.1000	0.1012	1,122,118	-0.01(-8.00%)
Mar 17, 2023	0.1264	0.1264	0.1063	0.1100	2,394,966	-0.01(-8.94%)
Mar 16, 2023	0.1275	0.1275	0.1175	0.1208	1,702,244	-0.00(-2.89%)
Mar 15, 2023	0.1269	0.1354	0.1175	0.1244	1,112,038	-0.00(-0.24%)
Mar 14, 2023	0.1231	0.1295	0.1231	0.1247	1,953,578	-0.01(-9.64%)
Mar 13, 2023	0.1305	0.1418	0.1257	0.1380	1,146,925	+0.01(+5.26%)
Mar 10, 2023	0.1354	0.1404	0.1300	0.1311	1,978,476	-0.01(-4.38%)
Mar 09, 2023	0.1465	0.1514	0.1369	0.1371	923,785	-0.01(-8.11%)
Mar 08, 2023	0.1500	0.1559	0.1470	0.1492	1,810,083	-0.01(-4.36%)
Mar 07, 2023	0.1600	0.1648	0.1500	0.1560	1,403,209	-0.00(-1.58%)
Mar 06, 2023	0.1669	0.1684	0.1530	0.1585	1,694,457	-0.00(-0.94%)
Mar 03, 2023	0.1600	0.2000	0.1527	0.1600	3,646,160	+0.01(+4.78%)
Mar 02, 2023	0.1600	0.1796	0.1460	0.1527	3,562,516	-0.02(-10.81%)
Mar 01, 2023	0.1735	0.2000	0.1650	0.1712	6,850,399	-0.05(-23.84%)
Feb 28, 2023	0.2894	0.3100	0.2132	0.2248	12,681,934	-0.04(-14.69%)
Feb 27, 2023	0.2900	0.2900	0.2550	0.2635	7,533,311	-0.01(-5.22%)
Feb 24, 2023	0.2900	0.2900	0.2701	0.2780	303,622	-0.01(-4.24%)
Feb 23, 2023	0.3000	0.3100	0.2810	0.2903	665,149	+0.01(+4.54%)
Feb 22, 2023	0.2664	0.2894	0.2664	0.2777	258,558	+0.00(+1.13%)
Feb 21, 2023	0.2600	0.2800	0.2600	0.2746	303,956	-0.01(-2.28%)
Feb 17, 2023	0.2950	0.2950	0.2720	0.2810	564,092	-0.02(-5.20%)
Feb 16, 2023	0.2900	0.3089	0.2801	0.2964	473,995	+0.01(+2.21%)
Feb 15, 2023	0.2600	0.2900	0.2600	0.2900	406,374	+0.03(+11.11%)
Feb 14, 2023	0.2950	0.2950	0.2311	0.2610	559,803	-0.02(-7.71%)
Feb 13, 2023	0.2700	0.2950	0.2650	0.2828	1,250,548	+0.02(+8.77%)
Feb 10, 2023	0.2300	0.2750	0.2137	0.2600	1,829,984	+0.03(+14.34%)
Feb 09, 2023	0.2191	0.2286	0.2117	0.2274	161,070	+0.01(+3.36%)
Feb 08, 2023	0.2113	0.2325	0.2113	0.2200	360,262	+0.01(+4.12%)
Feb 07, 2023	0.2200	0.2201	0.2100	0.2113	370,305	-0.01(-3.95%)
Feb 06, 2023	0.2201	0.2350	0.2150	0.2200	345,151	-0.00(-0.05%)
Feb 03, 2023	0.2255	0.2350	0.2184	0.2201	492,409	-0.01(-4.30%)
Feb 02, 2023	0.2114	0.2300	0.2114	0.2300	771,858	+0.02(+8.80%)
Feb 01, 2023	0.2039	0.2160	0.1950	0.2114	543,483	+0.01(+5.44%)
Jan 31, 2023	0.1995	0.2250	0.1930	0.2005	929,021	+0.01(+2.77%)
Jan 30, 2023	0.1910	0.1999	0.1910	0.1951	292,264	-0.00(-0.41%)
Jan 27, 2023	0.1940	0.2039	0.1901	0.1959	339,779	-0.00(-0.05%)
Jan 26, 2023	0.1983	0.2038	0.1901	0.1960	418,123	-0.00(-1.21%)
Jan 25, 2023	0.1988	0.1999	0.1902	0.1984	422,109	-0.00(-0.20%)
Jan 24, 2023	0.2056	0.2056	0.1942	0.1988	252,334	-0.00(-0.40%)
Jan 23, 2023	0.1900	0.2098	0.1940	0.1996	759,093	+0.01(+2.83%)
Jan 20, 2023	0.1910	0.1993	0.1890	0.1941	476,214	+0.01(+3.52%)
Jan 19, 2023	0.2000	0.2001	0.1850	0.1875	504,652	-0.02(-8.13%)
Jan 18, 2023	0.2250	0.2250	0.2023	0.2041	437,109	-0.01(-6.50%)
Jan 17, 2023	0.2200	0.2300	0.2104	0.2183	521,819	+0.00(+0.09%)
Jan 13, 2023	0.2100	0.2200	0.2084	0.2181	445,581	+0.00(+0.60%)
Jan 12, 2023	0.2300	0.2300	0.2064	0.2168	311,087	+0.00(+0.84%)
Jan 11, 2023	0.2100	0.2200	0.2100	0.2150	370,251	+0.00(+2.19%)
Jan 10, 2023	0.2080	0.2200	0.2036	0.2104	997,263	+0.01(+4.26%)
Jan 09, 2023	0.2000	0.2080	0.2000	0.2018	794,801	+0.00(+2.44%)
Jan 06, 2023	0.1686	0.1999	0.1686	0.1970	920,744	+0.03(+16.84%)
Jan 05, 2023	0.1693	0.1709	0.1655	0.1686	179,641	-0.00(-0.41%)
Jan 04, 2023	0.1700	0.1710	0.1581	0.1693	480,398	+0.00(+2.54%)
Jan 03, 2023	0.1648	0.1750	0.1600	0.1651	678,651	-0.00(-2.48%)
Dec 30, 2022	0.1520	0.1750	0.1495	0.1693	1,191,497	+0.02(+11.53%)
Dec 29, 2022	0.1433	0.1589	0.1413	0.1518	591,900	+0.00(+0.46%)
Dec 28, 2022	0.1500	0.1639	0.1500	0.1511	509,801	-0.00(-2.14%)
Dec 27, 2022	0.1355	0.1690	0.1355	0.1544	421,087	-0.00(-1.03%)
Dec 23, 2022	0.1521	0.1666	0.1412	0.1560	700,694	-0.00(-2.44%)
Dec 22, 2022	0.1524	0.1705	0.1524	0.1599	560,139	-0.00(-0.06%)
Dec 21, 2022	0.1323	0.1700	0.1300	0.1600	860,642	+0.02(+11.50%)
Dec 20, 2022	0.1530	0.1700	0.1425	0.1435	1,229,694	-0.01(-8.07%)
Dec 19, 2022	0.1510	0.1678	0.1502	0.1561	717,025	+0.01(+4.07%)
Dec 16, 2022	0.1650	0.1798	0.1500	0.1500	984,656	-0.02(-11.82%)
Dec 15, 2022	0.1561	0.1816	0.1561	0.1701	694,386	+0.01(+3.97%)
Dec 14, 2022	0.1700	0.1770	0.1635	0.1636	355,333	-0.01(-4.50%)
Dec 13, 2022	0.1828	0.1889	0.1542	0.1713	696,124	-0.01(-6.29%)
Dec 12, 2022	0.1902	0.1902	0.1800	0.1828	569,269	-0.00(-0.71%)
Dec 09, 2022	0.1846	0.1900	0.1825	0.1841	272,469	-0.01(-3.05%)
Dec 08, 2022	0.1850	0.1998	0.1805	0.1899	622,968	+0.00(+1.61%)
Dec 07, 2022	0.1865	0.1900	0.1825	0.1869	297,499	+0.00(+0.86%)
Dec 06, 2022	0.1905	0.2080	0.1803	0.1853	482,297	-0.01(-3.74%)
Dec 05, 2022	0.1940	0.2090	0.1913	0.1925	499,567	-0.01(-3.75%)
Dec 02, 2022	0.2000	0.2046	0.1906	0.2000	299,417	-0.00(-0.50%)
Dec 01, 2022	0.1970	0.2095	0.1936	0.2010	311,781	+0.00(+0.65%)
Nov 30, 2022	0.2067	0.2067	0.1913	0.1997	424,912	-0.01(-2.54%)
Nov 29, 2022	0.1933	0.2200	0.1933	0.2049	749,640	+0.01(+6.00%)
Nov 28, 2022	0.1900	0.1998	0.1852	0.1933	470,623	+0.01(+3.98%)
Nov 25, 2022	0.1875	0.1898	0.1850	0.1859	249,325	-0.00(-2.52%)
Nov 23, 2022	0.2000	0.2000	0.1870	0.1907	549,276	-0.01(-3.20%)
Nov 22, 2022	0.2000	0.2006	0.1900	0.1970	496,217	+0.00(+0.61%)
Nov 21, 2022	0.2100	0.2100	0.1852	0.1958	349,576	-0.01(-5.46%)
Nov 18, 2022	0.2100	0.2100	0.2001	0.2071	269,683	-0.00(-2.08%)
Nov 17, 2022	0.1900	0.2190	0.1810	0.2115	770,085	+0.01(+5.80%)
Nov 16, 2022	0.2135	0.2140	0.1980	0.1999	1,090,166	-0.02(-7.02%)
Nov 15, 2022	0.1800	0.2330	0.1800	0.2150	2,438,481	+0.04(+19.44%)
Nov 14, 2022	0.1600	0.1800	0.1513	0.1800	1,231,308	+0.02(+16.05%)
Nov 11, 2022	0.1498	0.1557	0.1450	0.1551	610,810	+0.01(+3.82%)
Nov 10, 2022	0.1435	0.1532	0.1400	0.1494	384,706	+0.01(+5.06%)
Nov 09, 2022	0.1450	0.1538	0.1405	0.1422	571,546	-0.00(-3.33%)
Nov 08, 2022	0.1553	0.1553	0.1450	0.1471	727,084	+0.00(+1.24%)
Nov 07, 2022	0.1426	0.1530	0.1400	0.1453	827,314	+0.01(+3.93%)
Nov 04, 2022	0.1381	0.1434	0.1350	0.1398	862,097	+0.00(+3.48%)
Nov 03, 2022	0.1321	0.1398	0.1301	0.1351	494,250	+0.00(+0.82%)
Nov 02, 2022	0.1389	0.1419	0.1272	0.1340	643,667	-0.00(-3.53%)

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.

Financial News

Adamis Pharmaceuticl (NQ: ADMP )

Historical Prices

Popular Pages