Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.130 USD +0.030 (+2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.190 1.210 1.150 1.150 415,702 -0.02(-1.71%)
Jul 30, 2019 1.140 1.225 1.140 1.170 261,559 +0.02(+1.74%)
Jul 29, 2019 1.180 1.200 1.140 1.150 170,136 -0.03(-2.54%)
Jul 26, 2019 1.220 1.240 1.160 1.180 215,300 -0.03(-2.48%)
Jul 25, 2019 1.260 1.260 1.160 1.210 323,641 -0.02(-1.63%)
Jul 24, 2019 1.160 1.230 1.090 1.230 644,083 +0.12(+10.81%)
Jul 23, 2019 1.170 1.190 1.090 1.110 676,823 -0.05(-4.31%)
Jul 22, 2019 1.200 1.234 1.140 1.160 450,813 -0.01(-0.85%)
Jul 19, 2019 1.250 1.282 1.170 1.170 513,500 -0.10(-7.87%)
Jul 18, 2019 1.250 1.320 1.170 1.270 1,077,877 +0.02(+1.60%)
Jul 17, 2019 1.300 1.313 1.240 1.250 318,619 -0.03(-2.34%)
Jul 16, 2019 1.380 1.400 1.240 1.280 1,264,406 -0.18(-12.33%)
Jul 15, 2019 1.410 1.540 1.400 1.460 950,491 +0.06(+4.29%)
Jul 12, 2019 1.450 1.457 1.380 1.400 281,300 -0.01(-0.71%)
Jul 11, 2019 1.450 1.460 1.400 1.410 356,391 -0.03(-2.08%)
Jul 10, 2019 1.460 1.480 1.410 1.440 410,043 +0.01(+0.70%)
Jul 09, 2019 1.370 1.570 1.350 1.430 2,446,108 +0.14(+10.85%)
Jul 08, 2019 1.270 1.300 1.250 1.290 233,198 +0.01(+0.78%)
Jul 05, 2019 1.290 1.310 1.260 1.280 237,000 +0.00(+0.00%)
Jul 03, 2019 1.230 1.290 1.230 1.280 283,000 +0.07(+5.79%)
Jul 02, 2019 1.320 1.345 1.200 1.210 825,102 -0.09(-6.92%)
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