Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.6842 USD +0.0215 (+3.24%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7500 0.9000 0.7200 0.8100 6,779,927 +0.10(+14.73%)
Oct 30, 2019 0.7379 0.7490 0.6800 0.7060 1,982,557 +0.01(+0.86%)
Oct 29, 2019 0.7500 0.7500 0.6800 0.7000 1,598,399 -0.04(-5.41%)
Oct 28, 2019 0.7700 0.8000 0.7400 0.7400 1,945,671 +0.00(+0.00%)
Oct 25, 2019 0.8000 0.8500 0.7100 0.7400 3,106,700 +0.00(+0.00%)
Oct 24, 2019 0.7200 0.7700 0.6600 0.7400 2,366,945 +0.02(+2.78%)
Oct 23, 2019 0.5591 0.7300 0.5500 0.7200 3,346,742 +0.17(+31.82%)
Oct 22, 2019 0.5648 0.5700 0.5401 0.5462 1,351,077 -0.01(-1.39%)
Oct 21, 2019 0.5400 0.5677 0.5200 0.5539 924,225 +0.01(+2.57%)
Oct 18, 2019 0.5700 0.5900 0.5006 0.5400 1,129,900 -0.02(-3.90%)
Oct 17, 2019 0.6000 0.6198 0.5500 0.5619 926,567 -0.01(-1.42%)
Oct 16, 2019 0.5000 0.5900 0.4800 0.5700 2,264,936 +0.06(+11.33%)
Oct 15, 2019 0.5200 0.5600 0.5100 0.5120 812,298 -0.02(-3.40%)
Oct 14, 2019 0.5500 0.5600 0.5000 0.5300 625,064 -0.01(-1.83%)
Oct 11, 2019 0.5400 0.5499 0.4900 0.5399 1,869,700 -0.00(-0.02%)
Oct 10, 2019 0.6400 0.6400 0.5000 0.5400 2,472,882 -0.09(-14.92%)
Oct 09, 2019 0.6550 0.6799 0.6200 0.6347 480,650 -0.02(-3.10%)
Oct 08, 2019 0.6858 0.6858 0.6355 0.6550 725,453 -0.02(-2.30%)
Oct 07, 2019 0.6580 0.6994 0.6200 0.6704 1,448,889 +0.00(+0.21%)
Oct 04, 2019 0.6650 0.6810 0.6600 0.6690 392,700 -0.00(-0.15%)
Oct 03, 2019 0.6800 0.6800 0.6400 0.6700 392,898 +0.01(+1.52%)
Oct 02, 2019 0.6800 0.6800 0.6300 0.6600 511,691 -0.02(-2.41%)
Oct 01, 2019 0.7200 0.7400 0.6161 0.6763 1,557,922 -0.02(-3.39%)
Sep 30, 2019 0.7700 0.7700 0.7000 0.7000 739,275 -0.05(-6.54%)
Sep 27, 2019 0.7579 0.7650 0.7300 0.7490 432,800 -0.01(-1.45%)
Sep 26, 2019 0.7500 0.7800 0.7300 0.7600 562,890 +0.02(+2.26%)
Sep 25, 2019 0.7511 0.7599 0.7350 0.7432 475,149 -0.01(-0.91%)
Sep 24, 2019 0.7900 0.8000 0.7500 0.7500 1,097,946 -0.02(-2.60%)
Sep 23, 2019 0.7500 0.7900 0.7400 0.7700 1,489,375 +0.03(+4.05%)
Sep 20, 2019 0.7500 0.7689 0.7300 0.7400 581,100 +0.00(+0.00%)
Sep 19, 2019 0.7600 0.7700 0.7300 0.7400 434,812 -0.01(-1.33%)
Sep 18, 2019 0.7602 0.7850 0.7300 0.7500 640,458 -0.01(-1.32%)
Sep 17, 2019 0.7900 0.8000 0.7600 0.7600 523,135 -0.02(-2.56%)
Sep 16, 2019 0.8600 0.8600 0.7600 0.7800 1,184,461 -0.07(-8.24%)
Sep 13, 2019 0.8600 0.8700 0.8400 0.8500 446,700 -0.00(-0.12%)
Sep 12, 2019 0.9000 0.9089 0.8300 0.8510 929,218 -0.05(-5.44%)
Sep 11, 2019 0.8200 0.9300 0.8100 0.9000 3,263,980 +0.12(+14.72%)
Sep 10, 2019 0.7410 0.7981 0.7406 0.7845 901,173 +0.04(+5.94%)
Sep 09, 2019 0.7500 0.7900 0.7405 0.7405 435,927 -0.02(-2.57%)
Sep 06, 2019 0.7300 0.7890 0.7200 0.7600 1,118,500 +0.03(+4.25%)
Sep 05, 2019 0.8100 0.8101 0.7000 0.7290 2,537,803 -0.08(-9.34%)
Sep 04, 2019 0.8250 0.8250 0.7700 0.8041 1,113,375 -0.04(-4.27%)
Sep 03, 2019 0.9300 0.9300 0.8100 0.8400 1,043,057 -0.10(-10.54%)
Aug 30, 2019 0.9300 0.9490 0.9000 0.9390 401,700 +0.01(+0.97%)
Aug 29, 2019 0.9700 0.9999 0.9000 0.9300 723,160 -0.03(-3.12%)
Aug 28, 2019 1.020 1.040 0.9600 0.9600 373,391 -0.04(-4.00%)
Aug 27, 2019 0.9900 1.030 0.9844 1.000 344,254 +0.03(+2.79%)
Aug 26, 2019 0.9800 0.9987 0.9600 0.9729 368,733 +0.01(+1.03%)
Aug 23, 2019 1.050 1.060 0.9600 0.9630 741,900 -0.10(-9.15%)
Aug 22, 2019 1.060 1.080 1.050 1.060 386,563 -0.02(-1.85%)
Aug 21, 2019 1.080 1.110 1.060 1.080 676,625 +0.01(+0.93%)
Aug 20, 2019 1.090 1.090 1.050 1.070 456,792 -0.01(-0.93%)
Aug 19, 2019 1.080 1.120 1.040 1.080 719,202 +0.00(+0.00%)
Aug 16, 2019 1.040 1.110 1.030 1.080 414,000 +0.05(+4.85%)
Aug 15, 2019 1.080 1.080 1.020 1.030 393,428 -0.05(-4.63%)
Aug 14, 2019 1.140 1.150 1.060 1.080 643,081 -0.07(-6.09%)
Aug 13, 2019 1.120 1.150 1.090 1.150 864,670 +0.04(+3.60%)
Aug 12, 2019 1.030 1.130 1.020 1.110 1,253,793 +0.07(+6.73%)
Aug 09, 2019 1.050 1.060 0.9900 1.040 819,900 +0.07(+7.22%)
Aug 08, 2019 0.9400 0.9800 0.9400 0.9700 342,929 +0.03(+3.19%)
Aug 07, 2019 0.9250 0.9595 0.9250 0.9400 303,087 +0.00(+0.00%)
Aug 06, 2019 0.9400 0.9800 0.9400 0.9400 508,817 -0.02(-2.01%)
Aug 05, 2019 0.9800 0.9900 0.9400 0.9593 463,428 -0.01(-1.12%)
Aug 02, 2019 1.000 1.000 0.9600 0.9702 444,700 -0.02(-2.00%)
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