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 (%)
Aug 29, 2014 3.930 4.020 4.020 4.020 61,700 +0.07(+1.77%)
Aug 28, 2014 3.930 4.000 3.830 3.950 55,768 +0.05(+1.28%)
Aug 27, 2014 3.890 3.990 3.736 3.900 56,957 +0.02(+0.52%)
Aug 26, 2014 4.050 4.050 3.890 3.880 91,404 -0.16(-3.96%)
Aug 25, 2014 4.130 4.180 3.990 4.040 47,557 -0.03(-0.73%)
Aug 22, 2014 3.980 4.020 3.980 4.070 175,414 +0.18(+4.62%)
Aug 21, 2014 3.780 3.970 3.780 3.890 109,455 +0.14(+3.73%)
Aug 20, 2014 3.530 3.920 3.430 3.750 296,466 +0.36(+10.62%)
Aug 19, 2014 3.500 3.500 3.300 3.390 55,042 -0.04(-1.17%)
Aug 18, 2014 2.810 3.430 2.810 3.430 232,907 +0.61(+21.63%)
Aug 15, 2014 3.160 3.160 2.620 2.820 269,014 -0.35(-11.04%)
Aug 14, 2014 3.250 3.252 3.000 3.170 93,589 -0.09(-2.76%)
Aug 13, 2014 3.280 3.380 3.140 3.260 57,777 +0.01(+0.31%)
Aug 12, 2014 3.500 3.500 3.140 3.250 121,913 -0.25(-7.14%)
Aug 11, 2014 3.540 3.540 3.450 3.500 17,942 +0.02(+0.57%)
Aug 08, 2014 3.650 3.650 3.450 3.480 61,116 -0.14(-3.87%)
Aug 07, 2014 3.600 3.700 3.560 3.620 33,719 +0.07(+1.97%)
Aug 06, 2014 3.500 3.590 3.500 3.550 28,317 -0.03(-0.84%)
Aug 05, 2014 3.660 3.660 3.560 3.580 82,249 -0.03(-0.83%)
Aug 04, 2014 3.590 3.710 3.580 3.610 43,621 -0.03(-0.82%)
Aug 01, 2014 3.800 3.821 3.590 3.640 54,655 -0.13(-3.45%)
Jul 31, 2014 3.880 3.959 3.740 3.770 73,186 -0.08(-2.08%)
Jul 30, 2014 3.910 3.910 3.800 3.850 28,398 -0.03(-0.77%)
Jul 29, 2014 4.060 4.135 3.880 3.880 98,172 -0.05(-1.27%)
Jul 28, 2014 4.000 4.000 3.850 3.930 43,275 -0.09(-2.12%)
Jul 25, 2014 4.020 4.090 4.000 4.015 45,290 -0.02(-0.37%)
Jul 24, 2014 4.140 4.140 4.010 4.030 29,894 -0.05(-1.23%)
Jul 23, 2014 3.910 4.180 3.910 4.080 73,362 +0.14(+3.55%)
Jul 22, 2014 3.860 3.980 3.780 3.940 54,861 +0.07(+1.81%)
Jul 21, 2014 3.850 3.920 3.630 3.870 68,872 +0.09(+2.38%)
Jul 18, 2014 3.710 3.850 3.500 3.780 130,052 +0.05(+1.34%)
Jul 17, 2014 3.650 3.740 3.600 3.730 71,677 +0.03(+0.81%)
Jul 16, 2014 4.000 4.000 3.580 3.700 343,761 -0.29(-7.27%)
Jul 15, 2014 4.140 4.200 3.930 3.990 153,475 -0.18(-4.32%)
Jul 14, 2014 4.300 4.310 4.150 4.170 66,713 -0.08(-1.88%)
Jul 11, 2014 4.180 4.370 4.010 4.250 158,266 +0.07(+1.67%)
Jul 10, 2014 4.410 4.435 4.120 4.180 154,892 -0.35(-7.62%)
Jul 09, 2014 4.540 4.620 4.504 4.525 24,790 -0.06(-1.42%)
Jul 08, 2014 4.800 4.880 4.505 4.590 173,798 -0.19(-3.97%)
Jul 07, 2014 4.830 4.850 4.724 4.780 101,473 -0.02(-0.42%)
Jul 03, 2014 4.780 4.800 4.800 4.800 35,900 +0.01(+0.21%)
Jul 02, 2014 4.750 4.840 4.630 4.790 35,714 +0.04(+0.84%)
Jul 01, 2014 4.820 4.880 4.710 4.750 65,862 -0.06(-1.25%)
Jun 30, 2014 4.900 4.950 4.750 4.810 50,502 -0.13(-2.63%)
Jun 27, 2014 4.740 4.980 4.740 4.940 67,139 +0.16(+3.35%)
Jun 26, 2014 4.770 4.780 4.500 4.780 176,309 -0.02(-0.42%)
Jun 25, 2014 4.900 4.910 4.713 4.800 90,019 -0.10(-2.04%)
Jun 24, 2014 5.020 5.230 4.760 4.900 211,797 -0.44(-8.24%)
Jun 23, 2014 5.150 5.380 5.050 5.340 182,930 +0.22(+4.30%)
Jun 20, 2014 5.130 5.130 4.950 5.120 125,931 -0.02(-0.39%)
Jun 19, 2014 5.130 5.150 5.000 5.140 75,603 -0.01(-0.19%)
Jun 18, 2014 5.190 5.200 4.960 5.150 125,717 +0.00(+0.00%)
Jun 17, 2014 5.370 5.370 5.010 5.150 340,100 -0.35(-6.36%)
Jun 16, 2014 5.480 5.540 5.350 5.500 97,580 +0.18(+3.38%)
Jun 13, 2014 5.360 5.440 5.290 5.320 88,182 -0.03(-0.56%)
Jun 12, 2014 5.300 5.450 5.192 5.350 55,109 +0.07(+1.33%)
Jun 11, 2014 5.500 5.500 5.090 5.280 154,859 -0.04(-0.75%)
Jun 10, 2014 5.300 5.390 5.200 5.320 91,487 -0.06(-1.12%)
Jun 06, 2014 5.550 5.550 5.360 5.380 38,335 +0.08(+1.51%)
Jun 05, 2014 5.440 5.590 5.270 5.300 95,588 -0.14(-2.57%)
Jun 04, 2014 5.400 5.640 5.370 5.440 55,592 +0.06(+1.12%)
Jun 03, 2014 5.610 5.720 5.300 5.380 178,481 -0.27(-4.78%)
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