Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.060 USD -0.050 (-4.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 3.690 3.690 3.507 3.660 20,217 -0.03(-0.81%)
Aug 28, 2015 3.650 3.950 3.630 3.690 18,230 +0.05(+1.37%)
Aug 27, 2015 3.480 3.960 3.480 3.640 24,569 +0.18(+5.20%)
Aug 26, 2015 3.550 3.640 3.300 3.460 42,060 -0.11(-3.08%)
Aug 25, 2015 3.300 3.630 3.260 3.570 43,624 +0.25(+7.53%)
Aug 24, 2015 3.140 3.650 3.140 3.320 37,019 -0.28(-7.78%)
Aug 21, 2015 3.520 3.650 3.400 3.600 27,696 +0.04(+1.15%)
Aug 20, 2015 3.620 3.620 3.510 3.559 7,604 -0.07(-1.99%)
Aug 19, 2015 3.830 3.962 3.580 3.631 46,187 -0.24(-6.17%)
Aug 18, 2015 3.700 4.000 3.700 3.870 103,317 +0.21(+5.74%)
Aug 17, 2015 3.520 3.850 3.500 3.660 50,303 +0.17(+4.87%)
Aug 14, 2015 3.270 3.600 3.137 3.490 63,467 +0.18(+5.44%)
Aug 13, 2015 3.210 3.332 3.127 3.310 55,055 +0.06(+1.84%)
Aug 12, 2015 3.330 3.580 3.050 3.250 135,452 -0.06(-1.81%)
Aug 11, 2015 3.490 3.680 3.300 3.310 54,272 -0.28(-7.80%)
Aug 10, 2015 3.780 3.920 3.500 3.590 105,651 -0.17(-4.52%)
Aug 07, 2015 4.000 4.040 3.750 3.760 86,659 -0.21(-5.29%)
Aug 06, 2015 4.260 4.500 3.900 3.970 150,994 -0.26(-6.15%)
Aug 05, 2015 4.050 4.250 4.010 4.230 39,778 +0.18(+4.44%)
Aug 04, 2015 4.110 4.250 3.900 4.050 57,682 -0.06(-1.54%)
Aug 03, 2015 4.160 4.200 4.110 4.113 16,436 -0.08(-1.83%)
Jul 31, 2015 4.150 4.300 4.110 4.190 53,911 +0.05(+1.26%)
Jul 30, 2015 4.120 4.238 4.100 4.138 19,787 -0.04(-1.00%)
Jul 29, 2015 4.200 4.390 4.100 4.180 12,283 +0.02(+0.48%)
Jul 28, 2015 4.290 4.290 4.160 4.160 12,983 -0.13(-3.03%)
Jul 27, 2015 4.220 4.355 4.140 4.290 22,029 +0.05(+1.18%)
Jul 24, 2015 4.240 4.290 4.100 4.240 30,532 -0.02(-0.47%)
Jul 23, 2015 4.230 4.340 4.230 4.260 13,115 +0.02(+0.47%)
Jul 22, 2015 4.100 4.390 4.082 4.240 39,874 +0.13(+3.16%)
Jul 21, 2015 4.220 4.320 4.050 4.110 34,774 -0.09(-2.14%)
Jul 20, 2015 4.210 4.400 4.200 4.200 52,716 +0.01(+0.24%)
Jul 17, 2015 4.136 4.250 4.120 4.190 20,864 +0.00(+0.00%)
Jul 16, 2015 4.070 4.220 4.010 4.190 28,020 +0.12(+2.95%)
Jul 15, 2015 4.120 4.140 4.070 4.070 22,168 -0.01(-0.25%)
Jul 14, 2015 4.100 4.170 4.000 4.080 24,522 +0.00(+0.00%)
Jul 13, 2015 4.060 4.190 4.060 4.080 18,046 +0.00(+0.00%)
Jul 10, 2015 4.110 4.200 4.019 4.080 37,235 +0.08(+2.00%)
Jul 09, 2015 3.931 4.130 3.931 4.000 22,432 +0.08(+2.04%)
Jul 08, 2015 3.940 4.000 3.910 3.920 27,563 -0.05(-1.26%)
Jul 07, 2015 4.150 4.170 3.950 3.970 37,521 -0.13(-3.17%)
Jul 06, 2015 4.110 4.250 4.010 4.100 23,714 +0.00(+0.00%)
Jul 02, 2015 4.130 4.100 4.100 4.100 15,900 +0.06(+1.49%)
Jul 01, 2015 4.245 4.250 4.010 4.040 27,951 -0.16(-3.81%)
Jun 30, 2015 4.110 4.210 4.100 4.200 14,125 +0.01(+0.24%)
Jun 29, 2015 4.180 4.190 4.010 4.190 38,266 -0.10(-2.33%)
Jun 26, 2015 4.160 4.290 4.095 4.290 41,900 +0.13(+3.12%)
Jun 25, 2015 4.220 4.260 4.160 4.160 4,920 -0.14(-3.26%)
Jun 24, 2015 4.280 4.300 4.160 4.300 32,697 -0.01(-0.23%)
Jun 23, 2015 4.350 4.390 4.199 4.310 14,409 -0.01(-0.23%)
Jun 22, 2015 4.260 4.350 4.220 4.320 26,357 +0.12(+2.86%)
Jun 19, 2015 4.210 4.300 4.130 4.200 27,036 +0.03(+0.72%)
Jun 18, 2015 4.270 4.360 4.170 4.170 36,606 -0.10(-2.34%)
Jun 17, 2015 4.320 4.457 4.190 4.270 49,632 -0.04(-0.93%)
Jun 16, 2015 4.310 4.320 4.290 4.310 17,208 +0.02(+0.47%)
Jun 15, 2015 4.270 4.450 4.077 4.290 42,981 +0.04(+0.94%)
Jun 12, 2015 4.012 4.600 3.870 4.250 596,545 +0.13(+3.16%)
Jun 11, 2015 4.180 4.180 4.070 4.120 27,130 -0.03(-0.72%)
Jun 10, 2015 4.070 4.190 4.070 4.150 23,335 +0.02(+0.48%)
Jun 09, 2015 4.230 4.310 4.010 4.130 70,461 -0.15(-3.50%)
Jun 08, 2015 4.350 4.390 4.210 4.280 26,958 -0.08(-1.83%)
Jun 05, 2015 4.410 4.420 4.300 4.360 18,006 -0.03(-0.68%)
Jun 04, 2015 4.310 4.410 4.300 4.390 24,183 +0.03(+0.69%)
Jun 03, 2015 4.190 4.420 4.150 4.360 46,817 +0.21(+5.14%)
Jun 02, 2015 4.220 4.260 4.100 4.147 41,393 -0.08(-1.96%)
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