Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 1.300 1.330 1.270 1.300 169,400 +0.01(+0.78%)
Jun 27, 2019 1.290 1.300 1.250 1.290 168,023 -0.01(-0.77%)
Jun 26, 2019 1.280 1.330 1.260 1.300 236,930 +0.04(+3.17%)
Jun 25, 2019 1.270 1.290 1.250 1.260 138,049 +0.00(+0.00%)
Jun 24, 2019 1.270 1.296 1.260 1.260 189,280 -0.02(-1.56%)
Jun 21, 2019 1.310 1.330 1.260 1.280 269,100 -0.04(-3.03%)
Jun 20, 2019 1.310 1.340 1.280 1.320 299,269 +0.01(+0.76%)
Jun 19, 2019 1.380 1.390 1.300 1.310 245,898 -0.08(-5.76%)
Jun 18, 2019 1.420 1.454 1.330 1.390 260,675 -0.03(-2.11%)
Jun 17, 2019 1.380 1.460 1.351 1.420 184,155 +0.03(+2.16%)
Jun 14, 2019 1.450 1.450 1.310 1.390 299,500 -0.08(-5.44%)
Jun 13, 2019 1.470 1.490 1.400 1.470 220,951 +0.02(+1.38%)
Jun 12, 2019 1.500 1.500 1.400 1.450 166,791 -0.02(-1.36%)
Jun 11, 2019 1.470 1.510 1.370 1.470 239,610 +0.02(+1.38%)
Jun 10, 2019 1.360 1.470 1.350 1.450 274,606 +0.10(+7.41%)
Jun 07, 2019 1.280 1.370 1.270 1.350 373,200 +0.08(+6.30%)
Jun 06, 2019 1.350 1.350 1.270 1.270 247,110 -0.07(-5.22%)
Jun 05, 2019 1.490 1.490 1.250 1.340 799,594 -0.13(-8.84%)
Jun 04, 2019 1.490 1.500 1.440 1.470 211,213 -0.02(-1.34%)
Jun 03, 2019 1.510 1.550 1.460 1.490 147,218 -0.02(-1.32%)
May 31, 2019 1.500 1.530 1.440 1.510 278,700 +0.01(+0.67%)
May 30, 2019 1.410 1.530 1.410 1.500 263,943 +0.06(+4.17%)
May 29, 2019 1.500 1.510 1.333 1.440 471,672 -0.05(-3.36%)
May 28, 2019 1.510 1.550 1.460 1.490 300,277 -0.01(-0.67%)
May 24, 2019 1.530 1.600 1.490 1.500 475,000 -0.01(-0.66%)
May 23, 2019 1.620 1.620 1.500 1.510 395,010 -0.11(-6.79%)
May 22, 2019 1.600 1.640 1.530 1.620 162,336 +0.02(+1.25%)
May 21, 2019 1.600 1.700 1.500 1.600 976,641 -0.22(-12.09%)
May 20, 2019 1.880 1.880 1.650 1.820 858,812 -0.08(-4.21%)
May 17, 2019 1.840 1.920 1.830 1.900 184,700 +0.06(+3.26%)
May 16, 2019 1.870 1.890 1.830 1.840 365,452 -0.05(-2.65%)
May 15, 2019 1.920 1.946 1.880 1.890 160,870 -0.06(-3.08%)
May 14, 2019 1.880 1.950 1.830 1.950 235,347 +0.09(+4.84%)
May 13, 2019 1.900 1.960 1.850 1.860 277,780 -0.10(-5.10%)
May 10, 2019 2.060 2.080 1.850 1.960 740,600 -0.20(-9.26%)
May 09, 2019 2.250 2.320 2.130 2.160 377,620 -0.07(-3.14%)
May 08, 2019 2.080 2.230 2.060 2.230 547,840 +0.15(+7.21%)
May 07, 2019 2.020 2.090 1.990 2.080 179,501 +0.05(+2.46%)
May 06, 2019 2.110 2.110 2.020 2.030 283,358 -0.04(-1.93%)
May 03, 2019 2.040 2.110 2.020 2.070 236,500 +0.00(+0.00%)
May 02, 2019 2.090 2.090 2.020 2.070 121,213 -0.03(-1.43%)
May 01, 2019 2.060 2.110 2.000 2.100 291,251 +0.05(+2.44%)
Apr 30, 2019 2.070 2.095 2.020 2.050 205,399 -0.01(-0.49%)
Apr 29, 2019 2.050 2.120 2.020 2.060 221,551 +0.01(+0.49%)
Apr 26, 2019 2.020 2.080 1.972 2.050 319,600 +0.03(+1.49%)
Apr 25, 2019 1.980 2.020 1.900 2.020 526,405 +0.05(+2.54%)
Apr 24, 2019 1.900 2.040 1.870 1.970 329,174 +0.08(+4.23%)
Apr 23, 2019 1.910 1.923 1.870 1.890 343,056 -0.05(-2.58%)
Apr 22, 2019 1.920 1.950 1.900 1.940 203,634 +0.02(+1.04%)
Apr 18, 2019 1.920 1.950 1.900 1.920 269,000 +0.01(+0.52%)
Apr 17, 2019 1.950 2.000 1.910 1.910 224,933 -0.07(-3.54%)
Apr 16, 2019 1.990 2.020 1.930 1.980 195,980 +0.00(+0.00%)
Apr 15, 2019 2.000 2.030 1.910 1.980 206,416 -0.02(-1.00%)
Apr 12, 2019 2.040 2.060 1.931 2.000 410,000 -0.06(-2.91%)
Apr 11, 2019 1.930 2.150 1.910 2.060 466,721 +0.14(+7.29%)
Apr 10, 2019 1.990 2.000 1.860 1.920 688,169 -0.07(-3.52%)
Apr 09, 2019 2.020 2.020 1.980 1.990 277,343 -0.01(-0.50%)
Apr 08, 2019 2.000 2.040 1.980 2.000 282,276 +0.00(+0.00%)
Apr 05, 2019 2.070 2.100 2.000 2.000 459,900 -0.07(-3.38%)
Apr 04, 2019 2.040 2.100 2.040 2.070 152,738 +0.01(+0.49%)
Apr 03, 2019 2.120 2.150 2.040 2.060 248,694 -0.05(-2.37%)
Apr 02, 2019 2.110 2.140 2.020 2.110 526,122 +0.01(+0.48%)
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