Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 6.510 6.510 6.400 6.420 75,182 -0.02(-0.31%)
Feb 26, 2015 6.570 6.570 6.420 6.440 94,484 -0.06(-0.92%)
Feb 25, 2015 6.450 6.550 6.300 6.500 233,160 +0.09(+1.40%)
Feb 24, 2015 6.600 6.800 6.270 6.410 247,293 -0.09(-1.38%)
Feb 23, 2015 6.570 6.570 6.400 6.500 102,639 -0.01(-0.15%)
Feb 20, 2015 6.470 6.610 6.320 6.510 150,774 +0.06(+1.01%)
Feb 19, 2015 6.470 6.610 6.400 6.445 118,751 -0.07(-1.15%)
Feb 18, 2015 6.500 6.530 6.400 6.520 59,415 -0.03(-0.46%)
Feb 17, 2015 6.540 6.820 6.500 6.550 165,753 +0.05(+0.77%)
Feb 13, 2015 6.550 6.500 6.500 6.500 56,900 -0.01(-0.15%)
Feb 12, 2015 6.520 6.550 6.380 6.510 146,207 +0.04(+0.62%)
Feb 11, 2015 6.390 6.533 6.330 6.470 139,664 +0.08(+1.25%)
Feb 10, 2015 6.530 6.530 6.350 6.390 89,987 -0.10(-1.54%)
Feb 09, 2015 6.500 6.585 6.260 6.490 91,766 +0.05(+0.78%)
Feb 06, 2015 6.540 6.600 6.360 6.440 44,581 -0.06(-0.92%)
Feb 05, 2015 6.270 6.550 6.200 6.500 204,420 +0.24(+3.83%)
Feb 04, 2015 6.650 6.650 6.140 6.260 185,808 -0.37(-5.51%)
Feb 03, 2015 6.830 6.850 6.580 6.625 132,142 -0.21(-3.00%)
Feb 02, 2015 6.930 6.930 6.550 6.830 77,811 +0.01(+0.15%)
Jan 30, 2015 7.000 7.000 6.770 6.820 138,482 -0.17(-2.43%)
Jan 29, 2015 6.900 7.000 6.680 6.990 268,855 +0.14(+2.04%)
Jan 28, 2015 6.470 6.990 6.470 6.850 262,264 +0.42(+6.61%)
Jan 27, 2015 6.180 6.450 6.150 6.425 220,791 +0.23(+3.63%)
Jan 26, 2015 6.050 6.290 5.878 6.200 191,231 +0.21(+3.51%)
Jan 23, 2015 6.017 6.020 5.850 5.990 133,730 +0.05(+0.84%)
Jan 22, 2015 6.010 6.160 5.870 5.940 129,627 +0.02(+0.34%)
Jan 21, 2015 5.760 6.200 5.720 5.920 192,056 +0.17(+2.96%)
Jan 20, 2015 5.580 5.760 5.550 5.750 121,863 +0.20(+3.60%)
Jan 16, 2015 5.450 5.780 5.330 5.550 103,618 +0.02(+0.36%)
Jan 15, 2015 5.710 5.800 5.500 5.530 136,236 -0.12(-2.12%)
Jan 14, 2015 5.650 5.820 5.500 5.650 349,331 +0.00(+0.00%)
Jan 13, 2015 5.940 5.950 5.600 5.650 390,412 -0.17(-2.92%)
Jan 12, 2015 5.650 5.970 5.510 5.820 555,359 +0.22(+3.93%)
Jan 09, 2015 5.210 5.750 5.150 5.600 1,680,333 -1.39(-19.89%)
Jan 08, 2015 6.660 7.000 6.570 6.990 174,024 +0.55(+8.54%)
Jan 07, 2015 6.210 6.540 6.140 6.440 101,393 +0.23(+3.70%)
Jan 06, 2015 6.310 6.330 6.120 6.210 43,934 -0.01(-0.16%)
Jan 05, 2015 6.040 6.450 6.000 6.220 54,836 +0.08(+1.30%)
Jan 02, 2015 6.150 6.230 5.870 6.140 74,940 -0.03(-0.49%)
Dec 31, 2014 6.130 6.170 6.170 6.170 82,600 +0.06(+0.98%)
Dec 30, 2014 6.020 6.260 5.870 6.110 180,837 +0.12(+2.00%)
Dec 29, 2014 5.250 6.000 5.250 5.990 235,819 +0.76(+14.53%)
Dec 26, 2014 5.220 5.380 5.160 5.230 7,144 +0.06(+1.16%)
Dec 24, 2014 5.180 5.170 5.170 5.170 21,800 +0.06(+1.17%)
Dec 23, 2014 5.321 5.360 5.000 5.110 68,673 -0.24(-4.49%)
Dec 22, 2014 5.500 5.500 5.275 5.350 43,209 -0.10(-1.83%)
Dec 19, 2014 5.480 5.500 5.300 5.450 64,356 -0.04(-0.73%)
Dec 18, 2014 5.400 5.500 5.400 5.490 40,745 +0.13(+2.43%)
Dec 17, 2014 5.360 5.440 5.180 5.360 28,348 -0.02(-0.37%)
Dec 16, 2014 5.090 5.380 5.090 5.380 40,770 +0.26(+5.08%)
Dec 15, 2014 5.290 5.500 5.100 5.120 154,386 -0.17(-3.21%)
Dec 12, 2014 4.870 5.478 4.870 5.290 147,193 +0.40(+8.18%)
Dec 11, 2014 4.670 4.980 4.650 4.890 73,061 +0.14(+2.95%)
Dec 10, 2014 4.640 4.750 4.640 4.750 31,919 +0.02(+0.42%)
Dec 09, 2014 4.740 4.740 4.530 4.730 22,206 -0.02(-0.42%)
Dec 08, 2014 4.800 4.820 4.650 4.750 40,990 -0.08(-1.66%)
Dec 05, 2014 4.610 4.800 4.610 4.830 82,817 +0.18(+3.87%)
Dec 04, 2014 4.420 4.650 4.420 4.650 31,578 +0.15(+3.33%)
Dec 03, 2014 4.500 4.500 4.340 4.500 19,792 +0.00(+0.00%)
Dec 02, 2014 4.080 4.500 4.080 4.500 64,970 +0.40(+9.76%)
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