Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.040 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.7300 0.7300 0.6824 0.7062 3,459,100 -0.03(-3.58%)
Oct 29, 2020 0.7112 0.7880 0.6840 0.7324 2,531,716 +0.02(+3.15%)
Oct 28, 2020 0.7200 0.7400 0.6800 0.7100 3,077,287 -0.05(-6.28%)
Oct 27, 2020 0.7982 0.8000 0.7501 0.7576 1,931,987 -0.04(-5.09%)
Oct 26, 2020 0.8100 0.8100 0.7555 0.7982 3,846,343 +0.00(+0.60%)
Oct 23, 2020 0.8189 0.8189 0.7801 0.7934 1,617,100 -0.02(-2.05%)
Oct 22, 2020 0.8500 0.8600 0.8000 0.8100 1,792,926 -0.05(-5.76%)
Oct 21, 2020 0.8078 0.8620 0.7903 0.8595 2,458,148 +0.05(+6.41%)
Oct 20, 2020 0.8600 0.8600 0.7831 0.8077 4,513,793 -0.06(-7.31%)
Oct 19, 2020 0.9239 0.9373 0.8633 0.8714 3,537,756 -0.05(-5.68%)
Oct 16, 2020 0.9382 0.9396 0.9125 0.9239 1,761,700 +0.01(+1.40%)
Oct 15, 2020 0.8800 0.9550 0.8500 0.9111 4,636,891 -0.03(-3.07%)
Oct 14, 2020 0.9600 0.9600 0.9200 0.9400 2,941,613 -0.03(-3.09%)
Oct 13, 2020 1.000 1.000 0.9200 0.9700 4,814,979 -0.04(-3.96%)
Oct 12, 2020 1.010 1.060 0.9600 1.010 12,176,513 +0.03(+2.59%)
Oct 09, 2020 0.9400 1.030 0.8603 0.9845 15,667,500 +0.09(+10.62%)
Oct 08, 2020 0.8600 0.9200 0.8300 0.8900 8,106,147 +0.06(+7.23%)
Oct 07, 2020 0.7900 0.8500 0.7700 0.8300 4,515,659 +0.06(+7.79%)
Oct 06, 2020 0.7375 0.7797 0.7311 0.7700 3,807,079 +0.04(+5.23%)
Oct 05, 2020 0.7400 0.7697 0.7300 0.7317 1,716,465 +0.00(+0.23%)
Oct 02, 2020 0.7034 0.7670 0.7034 0.7300 2,684,400 -0.04(-5.19%)
Oct 01, 2020 0.7900 0.8000 0.7600 0.7700 1,641,422 -0.01(-1.71%)
Sep 30, 2020 0.8073 0.8197 0.7750 0.7834 1,775,503 -0.02(-2.08%)
Sep 29, 2020 0.7900 0.8200 0.7600 0.8000 2,292,885 +0.02(+2.56%)
Sep 28, 2020 0.7500 0.8500 0.7400 0.7800 6,092,206 +0.06(+8.11%)
Sep 25, 2020 0.7100 0.7682 0.7050 0.7215 2,432,000 +0.02(+3.07%)
Sep 24, 2020 0.7300 0.7400 0.6900 0.7000 2,377,694 -0.04(-5.41%)
Sep 23, 2020 0.7900 0.7900 0.7200 0.7400 2,301,367 -0.03(-3.90%)
Sep 22, 2020 0.7900 0.8399 0.7612 0.7700 2,233,317 -0.01(-1.47%)
Sep 21, 2020 0.7350 0.8000 0.7203 0.7815 4,806,047 +0.07(+9.19%)
Sep 18, 2020 0.6450 0.7397 0.6400 0.7157 14,095,500 -0.07(-9.41%)
Sep 17, 2020 0.7901 0.7955 0.7602 0.7900 1,922,045 -0.02(-2.22%)
Sep 16, 2020 0.7850 0.8350 0.7750 0.8079 2,549,889 +0.02(+2.46%)
Sep 15, 2020 0.7840 0.7996 0.7504 0.7885 1,327,959 +0.00(+0.57%)
Sep 14, 2020 0.7393 0.7994 0.7212 0.7840 2,245,397 +0.05(+6.84%)
Sep 11, 2020 0.7684 0.7798 0.7100 0.7338 1,076,500 -0.04(-4.70%)
Sep 10, 2020 0.7800 0.8000 0.7400 0.7700 1,234,673 +0.00(+0.00%)
Sep 09, 2020 0.7500 0.8500 0.7500 0.7700 5,236,053 +0.03(+4.05%)
Sep 08, 2020 0.7600 0.7600 0.7200 0.7400 2,667,181 -0.03(-3.27%)
Sep 04, 2020 0.6500 0.7765 0.6202 0.7650 6,451,900 +0.12(+18.16%)
Sep 03, 2020 0.6269 0.6549 0.5700 0.6474 2,608,510 +0.05(+7.90%)
Sep 02, 2020 0.6300 0.6300 0.5900 0.6000 1,260,089 -0.03(-4.73%)
Sep 01, 2020 0.6400 0.6500 0.6101 0.6298 1,177,862 -0.03(-4.58%)
Aug 31, 2020 0.6400 0.6800 0.6200 0.6600 1,514,841 +0.01(+1.76%)
Aug 28, 2020 0.6174 0.6660 0.6102 0.6486 1,799,000 +0.03(+4.65%)
Aug 27, 2020 0.7109 0.7109 0.5800 0.6198 6,337,640 -0.09(-12.70%)
Aug 26, 2020 0.7413 0.7548 0.6969 0.7100 2,744,684 -0.03(-4.05%)
Aug 25, 2020 0.7100 0.8000 0.7000 0.7400 5,546,655 +0.01(+1.37%)
Aug 24, 2020 0.8700 0.8900 0.6900 0.7300 8,994,528 -0.16(-18.24%)
Aug 21, 2020 0.9000 0.9800 0.8553 0.8929 5,790,300 -0.01(-0.79%)
Aug 20, 2020 0.9100 0.9300 0.8800 0.9000 2,379,626 -0.02(-1.92%)
Aug 19, 2020 0.9820 0.9850 0.9000 0.9176 2,672,056 -0.06(-6.37%)
Aug 18, 2020 0.8700 1.030 0.8500 0.9800 7,715,698 +0.04(+4.26%)
Aug 17, 2020 0.9200 0.9500 0.9100 0.9400 3,100,716 -0.01(-1.05%)
Aug 14, 2020 1.130 1.140 0.9100 0.9500 13,119,900 -0.07(-6.86%)
Aug 13, 2020 0.9700 1.020 0.9200 1.020 4,106,317 +0.06(+6.25%)
Aug 12, 2020 1.100 1.110 0.8800 0.9600 10,589,524 -0.18(-15.79%)
Aug 11, 2020 1.200 1.220 1.110 1.140 3,771,073 -0.09(-7.32%)
Aug 10, 2020 1.180 1.260 1.180 1.230 5,127,234 +0.05(+4.24%)
Aug 07, 2020 1.210 1.280 1.150 1.180 5,392,200 -0.05(-4.07%)
Aug 06, 2020 1.260 1.270 1.180 1.230 3,468,195 -0.03(-2.38%)
Aug 05, 2020 1.250 1.300 1.210 1.260 5,609,535 -0.01(-0.79%)
Aug 04, 2020 1.250 1.300 1.170 1.270 3,126,022 +0.01(+0.79%)
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