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 (%)
Feb 28, 2017 3.300 3.500 3.300 3.450 316,286 +0.15(+4.55%)
Feb 27, 2017 3.250 3.350 3.200 3.300 242,239 +0.05(+1.54%)
Feb 24, 2017 3.300 3.350 3.250 3.250 150,222 -0.10(-2.99%)
Feb 23, 2017 3.400 3.500 3.250 3.350 205,173 -0.05(-1.47%)
Feb 22, 2017 3.450 3.450 3.300 3.400 100,162 -0.10(-2.86%)
Feb 21, 2017 3.500 3.550 3.400 3.500 175,023 +0.00(+0.00%)
Feb 17, 2017 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 16, 2017 3.600 3.600 3.300 3.500 384,607 -0.05(-1.41%)
Feb 15, 2017 3.600 3.700 3.400 3.550 220,245 +0.00(+0.00%)
Feb 14, 2017 3.350 3.650 3.300 3.550 627,401 +0.20(+5.97%)
Feb 13, 2017 3.250 3.350 3.200 3.350 242,290 +0.10(+3.08%)
Feb 10, 2017 3.300 3.300 3.200 3.250 296,982 +0.05(+1.56%)
Feb 09, 2017 3.200 3.250 3.150 3.200 249,101 +0.00(+0.00%)
Feb 08, 2017 3.150 3.250 3.100 3.200 182,509 +0.05(+1.59%)
Feb 07, 2017 3.100 3.200 3.100 3.150 116,289 +0.05(+1.61%)
Feb 06, 2017 3.150 3.275 3.055 3.100 451,682 +0.00(+0.00%)
Feb 03, 2017 3.100 3.150 3.050 3.100 224,074 +0.00(+0.00%)
Feb 02, 2017 3.050 3.100 3.000 3.100 184,506 +0.05(+1.64%)
Feb 01, 2017 3.100 3.100 3.000 3.050 111,954 -0.05(-1.61%)
Jan 31, 2017 3.100 3.100 3.000 3.100 297,954 +0.00(+0.00%)
Jan 30, 2017 3.150 3.150 3.050 3.100 217,199 -0.05(-1.59%)
Jan 27, 2017 3.200 3.200 3.100 3.150 77,052 -0.05(-1.56%)
Jan 26, 2017 3.200 3.250 3.150 3.200 150,105 +0.03(+0.79%)
Jan 25, 2017 3.050 3.200 3.000 3.175 165,787 +0.12(+4.10%)
Jan 24, 2017 3.150 3.200 3.000 3.050 190,903 -0.05(-1.61%)
Jan 23, 2017 3.100 3.125 3.000 3.100 120,297 -0.05(-1.59%)
Jan 20, 2017 3.100 3.150 2.950 3.150 287,441 +0.10(+3.28%)
Jan 19, 2017 3.250 3.385 2.800 3.050 984,056 +0.05(+1.67%)
Jan 18, 2017 3.050 3.100 2.950 3.000 197,213 -0.08(-2.44%)
Jan 17, 2017 3.200 3.200 2.955 3.075 232,788 -0.12(-3.91%)
Jan 13, 2017 3.200 3.200 3.200 0 -0.05(-1.54%)
Jan 12, 2017 3.400 3.450 3.200 3.250 350,262 -0.15(-4.41%)
Jan 11, 2017 3.450 3.550 3.350 3.400 454,137 -0.05(-1.45%)
Jan 10, 2017 3.300 3.450 3.250 3.450 402,001 +0.15(+4.55%)
Jan 09, 2017 3.300 3.325 3.150 3.300 321,850 +0.00(+0.00%)
Jan 06, 2017 3.200 3.332 3.163 3.300 379,310 +0.10(+3.12%)
Jan 05, 2017 3.250 3.250 3.200 3.200 137,884 +0.00(+0.00%)
Jan 04, 2017 3.250 3.250 3.200 3.200 234,562 -0.05(-1.54%)
Jan 03, 2017 3.150 3.250 3.025 3.250 390,752 +0.10(+3.17%)
Dec 30, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Dec 29, 2016 3.150 3.211 3.100 3.150 174,877 +0.05(+1.61%)
Dec 28, 2016 3.050 3.200 2.850 3.100 303,953 +0.00(+0.00%)
Dec 27, 2016 2.900 3.150 2.900 3.100 357,213 +0.25(+8.77%)
Dec 23, 2016 2.850 2.850 2.850 0 +0.15(+5.56%)
Dec 22, 2016 2.700 2.850 2.600 2.700 208,145 +0.05(+1.89%)
Dec 21, 2016 2.800 2.950 2.550 2.650 580,163 -0.15(-5.36%)
Dec 20, 2016 3.000 3.000 2.750 2.800 188,677 -0.05(-1.75%)
Dec 19, 2016 3.000 3.150 2.850 2.850 248,328 -0.20(-6.56%)
Dec 16, 2016 3.200 3.300 3.000 3.050 295,836 -0.10(-3.17%)
Dec 15, 2016 3.000 3.150 2.900 3.150 353,662 +0.10(+3.28%)
Dec 14, 2016 3.300 3.350 3.050 3.050 501,595 -0.15(-4.69%)
Dec 13, 2016 2.950 3.350 2.950 3.200 986,623 +0.25(+8.47%)
Dec 12, 2016 2.850 2.950 2.850 2.950 106,024 +0.10(+3.51%)
Dec 09, 2016 2.750 2.900 2.700 2.850 273,400 +0.10(+3.64%)
Dec 08, 2016 2.800 2.895 2.750 2.750 159,183 -0.10(-3.51%)
Dec 07, 2016 2.900 2.925 2.850 2.850 68,674 -0.10(-3.39%)
Dec 06, 2016 2.900 3.000 2.800 2.950 107,412 +0.05(+1.72%)
Dec 05, 2016 2.750 2.900 2.750 2.900 119,921 +0.10(+3.57%)
Dec 02, 2016 2.850 2.950 2.800 2.800 63,304 -0.05(-1.75%)
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