Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.040 USD -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.740 4.750 4.590 4.680 18,105 -0.03(-0.64%)
Sep 29, 2014 4.720 4.755 4.530 4.710 70,694 -0.04(-0.84%)
Sep 26, 2014 4.740 4.820 4.610 4.750 36,725 +0.09(+1.93%)
Sep 25, 2014 4.680 4.795 4.500 4.660 67,854 +0.10(+2.19%)
Sep 24, 2014 4.670 4.800 4.500 4.560 40,322 -0.18(-3.80%)
Sep 23, 2014 4.791 4.890 4.670 4.740 45,446 -0.04(-0.84%)
Sep 22, 2014 4.890 4.890 4.750 4.780 47,542 -0.17(-3.43%)
Sep 19, 2014 4.880 4.880 4.690 4.950 46,051 +0.15(+3.13%)
Sep 18, 2014 4.830 4.900 4.729 4.800 16,747 -0.01(-0.21%)
Sep 17, 2014 4.780 4.980 4.680 4.810 45,923 -0.04(-0.82%)
Sep 16, 2014 5.000 5.000 4.850 4.850 47,399 -0.11(-2.22%)
Sep 15, 2014 4.940 5.040 4.850 4.960 79,667 +0.02(+0.40%)
Sep 12, 2014 4.900 5.000 4.850 4.940 43,962 -0.01(-0.20%)
Sep 11, 2014 4.870 5.000 4.750 4.950 55,792 +0.06(+1.23%)
Sep 10, 2014 4.830 5.000 4.670 4.890 65,199 +0.03(+0.62%)
Sep 09, 2014 5.070 5.070 4.760 4.860 64,388 -0.11(-2.21%)
Sep 08, 2014 4.690 5.083 4.580 4.970 158,753 +0.35(+7.58%)
Sep 05, 2014 4.580 4.740 4.270 4.620 143,055 +0.10(+2.21%)
Sep 04, 2014 4.850 4.850 4.499 4.520 114,751 -0.31(-6.42%)
Sep 03, 2014 5.250 5.250 4.720 4.830 340,610 -0.24(-4.73%)
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