Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.040 USD +0.030 (+2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.090 3.190 3.030 3.070 270,184 -0.02(-0.65%)
Jan 30, 2019 3.140 3.190 3.060 3.090 357,309 -0.04(-1.28%)
Jan 29, 2019 3.140 3.250 3.100 3.130 401,011 -0.03(-0.95%)
Jan 28, 2019 3.040 3.250 2.910 3.160 561,784 +0.08(+2.60%)
Jan 25, 2019 2.920 3.120 2.900 3.080 664,200 +0.17(+5.84%)
Jan 24, 2019 2.870 2.980 2.860 2.910 293,265 +0.04(+1.39%)
Jan 23, 2019 2.790 2.910 2.750 2.870 333,693 +0.05(+1.77%)
Jan 22, 2019 2.850 2.865 2.710 2.820 299,589 -0.06(-2.08%)
Jan 18, 2019 2.920 2.950 2.810 2.880 458,000 +0.00(+0.00%)
Jan 17, 2019 2.950 2.950 2.720 2.880 2,014,269 +0.25(+9.51%)
Jan 16, 2019 2.520 2.630 2.500 2.630 452,527 +0.12(+4.78%)
Jan 15, 2019 2.500 2.540 2.450 2.510 191,001 +0.05(+2.03%)
Jan 14, 2019 2.550 2.580 2.450 2.460 157,847 -0.08(-3.15%)
Jan 11, 2019 2.510 2.570 2.500 2.540 123,400 +0.02(+0.79%)
Jan 10, 2019 2.530 2.550 2.450 2.520 169,819 +0.02(+0.80%)
Jan 09, 2019 2.500 2.550 2.450 2.500 206,402 +0.00(+0.00%)
Jan 08, 2019 2.460 2.559 2.450 2.500 298,436 +0.07(+2.88%)
Jan 07, 2019 2.470 2.550 2.390 2.430 386,253 -0.02(-0.82%)
Jan 04, 2019 2.370 2.500 2.350 2.450 437,000 +0.11(+4.70%)
Jan 03, 2019 2.390 2.447 2.310 2.340 260,494 -0.05(-2.09%)
Jan 02, 2019 2.250 2.490 2.230 2.390 411,799 +0.14(+6.22%)
Dec 31, 2018 2.200 2.280 2.090 2.250 702,700 +0.15(+7.14%)
Dec 28, 2018 2.180 2.250 2.060 2.100 609,700 -0.08(-3.67%)
Dec 27, 2018 2.160 2.390 2.120 2.180 513,258 +0.01(+0.46%)
Dec 26, 2018 2.180 2.276 2.100 2.170 464,788 -0.02(-0.91%)
Dec 24, 2018 2.190 2.250 2.120 2.190 165,800 -0.04(-1.79%)
Dec 21, 2018 2.430 2.430 2.220 2.230 276,800 -0.16(-6.69%)
Dec 20, 2018 2.250 2.450 2.010 2.390 1,956,089 +0.12(+5.29%)
Dec 19, 2018 2.500 2.529 2.250 2.270 936,516 -0.20(-8.10%)
Dec 18, 2018 2.580 2.670 2.425 2.470 584,876 -0.13(-5.00%)
Dec 17, 2018 2.840 2.840 2.560 2.600 468,177 -0.21(-7.47%)
Dec 14, 2018 2.850 2.890 2.710 2.810 441,100 -0.08(-2.77%)
Dec 13, 2018 2.940 3.000 2.850 2.890 384,443 -0.02(-0.69%)
Dec 12, 2018 2.930 2.991 2.870 2.910 248,406 -0.02(-0.68%)
Dec 11, 2018 2.850 2.950 2.800 2.930 268,861 +0.09(+3.17%)
Dec 10, 2018 2.900 3.010 2.800 2.840 466,290 +0.01(+0.35%)
Dec 07, 2018 2.900 2.940 2.810 2.830 496,400 +0.04(+1.43%)
Dec 06, 2018 2.800 3.150 2.770 2.790 787,318 -0.04(-1.41%)
Dec 04, 2018 2.910 3.020 2.830 2.830 261,400 -0.06(-2.08%)
Dec 03, 2018 3.080 3.100 2.820 2.890 309,260 -0.16(-5.25%)
Nov 30, 2018 2.770 3.140 2.770 3.050 468,300 +0.28(+10.11%)
Nov 29, 2018 2.760 2.850 2.720 2.770 197,478 +0.02(+0.73%)
Nov 28, 2018 2.700 2.830 2.651 2.750 301,722 +0.10(+3.77%)
Nov 27, 2018 2.570 2.725 2.490 2.650 266,648 +0.07(+2.71%)
Nov 26, 2018 2.590 2.630 2.520 2.580 184,615 +0.02(+0.78%)
Nov 23, 2018 2.520 2.670 2.520 2.560 145,500 +0.01(+0.39%)
Nov 21, 2018 2.550 2.550 2.550 0 +0.09(+3.66%)
Nov 20, 2018 2.480 2.600 2.410 2.460 314,554 -0.04(-1.60%)
Nov 19, 2018 2.600 2.600 2.476 2.500 299,798 -0.10(-3.85%)
Nov 16, 2018 2.750 2.780 2.600 2.600 217,600 -0.18(-6.47%)
Nov 15, 2018 2.500 2.870 2.461 2.780 528,288 +0.28(+11.20%)
Nov 14, 2018 2.600 2.610 2.430 2.500 227,606 -0.07(-2.72%)
Nov 13, 2018 2.500 2.590 2.460 2.570 291,089 -0.05(-1.91%)
Nov 12, 2018 2.500 2.620 2.330 2.620 920,502 -0.16(-5.76%)
Nov 09, 2018 2.850 2.870 2.720 2.780 312,800 -0.07(-2.46%)
Nov 08, 2018 2.930 3.020 2.850 2.850 206,171 -0.06(-2.06%)
Nov 07, 2018 2.800 2.960 2.770 2.910 277,007 +0.09(+3.19%)
Nov 06, 2018 2.850 2.860 2.710 2.820 194,103 -0.04(-1.40%)
Nov 05, 2018 2.750 2.900 2.750 2.860 361,934 +0.13(+4.76%)
Nov 02, 2018 2.700 2.870 2.660 2.730 502,400 +0.02(+0.74%)
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