Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.1850 -0.0075 (-3.90%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.2067 0.2067 0.1913 0.1997 424,912 -0.01(-2.54%)
Nov 29, 2022 0.1933 0.2200 0.1933 0.2049 749,640 +0.01(+6.00%)
Nov 28, 2022 0.1900 0.1998 0.1852 0.1933 470,623 +0.01(+3.98%)
Nov 25, 2022 0.1875 0.1898 0.1850 0.1859 249,325 -0.00(-2.52%)
Nov 23, 2022 0.2000 0.2000 0.1870 0.1907 549,276 -0.01(-3.20%)
Nov 22, 2022 0.2000 0.2006 0.1900 0.1970 496,217 +0.00(+0.61%)
Nov 21, 2022 0.2100 0.2100 0.1852 0.1958 349,576 -0.01(-5.46%)
Nov 18, 2022 0.2100 0.2100 0.2001 0.2071 269,683 -0.00(-2.08%)
Nov 17, 2022 0.1900 0.2190 0.1810 0.2115 770,085 +0.01(+5.80%)
Nov 16, 2022 0.2135 0.2140 0.1980 0.1999 1,090,166 -0.02(-7.02%)
Nov 15, 2022 0.1800 0.2330 0.1800 0.2150 2,438,481 +0.04(+19.44%)
Nov 14, 2022 0.1600 0.1800 0.1513 0.1800 1,231,308 +0.02(+16.05%)
Nov 11, 2022 0.1498 0.1557 0.1450 0.1551 610,810 +0.01(+3.82%)
Nov 10, 2022 0.1435 0.1532 0.1400 0.1494 384,706 +0.01(+5.06%)
Nov 09, 2022 0.1450 0.1538 0.1405 0.1422 571,546 -0.00(-3.33%)
Nov 08, 2022 0.1553 0.1553 0.1450 0.1471 727,084 +0.00(+1.24%)
Nov 07, 2022 0.1426 0.1530 0.1400 0.1453 827,314 +0.01(+3.93%)
Nov 04, 2022 0.1381 0.1434 0.1350 0.1398 862,097 +0.00(+3.48%)
Nov 03, 2022 0.1321 0.1398 0.1301 0.1351 494,250 +0.00(+0.82%)
Nov 02, 2022 0.1389 0.1419 0.1272 0.1340 643,667 -0.00(-3.53%)
Nov 01, 2022 0.1425 0.1450 0.1310 0.1389 1,063,670 -0.00(-0.79%)
Oct 31, 2022 0.1393 0.1500 0.1393 0.1400 1,072,765 -0.00(-0.43%)
Oct 28, 2022 0.1516 0.1516 0.1400 0.1406 590,579 +0.00(+0.14%)
Oct 27, 2022 0.1392 0.1500 0.1360 0.1404 970,547 +0.00(+2.86%)
Oct 26, 2022 0.1371 0.1400 0.1350 0.1365 1,214,685 +0.00(+0.15%)
Oct 25, 2022 0.1400 0.1439 0.1350 0.1363 900,279 +0.01(+4.05%)
Oct 24, 2022 0.1537 0.1537 0.1300 0.1310 2,203,574 -0.02(-12.67%)
Oct 21, 2022 0.1500 0.1565 0.1450 0.1500 2,449,728 +0.00(+0.60%)
Oct 20, 2022 0.1500 0.1690 0.1270 0.1491 3,021,710 -0.00(-0.60%)
Oct 19, 2022 0.1597 0.1600 0.1433 0.1500 2,146,035 -0.01(-5.06%)
Oct 18, 2022 0.1450 0.1700 0.1450 0.1580 3,059,327 +0.01(+8.97%)
Oct 17, 2022 0.1500 0.1632 0.1400 0.1450 2,220,728 +0.00(+0.35%)
Oct 14, 2022 0.1500 0.1872 0.1350 0.1445 6,948,335 +0.00(+3.21%)
Oct 13, 2022 0.1450 0.1554 0.1302 0.1400 5,003,645 -0.03(-18.98%)
Oct 12, 2022 0.1986 0.2200 0.1611 0.1728 31,481,800 +0.03(+18.03%)
Oct 11, 2022 0.1283 0.1500 0.1200 0.1464 5,423,244 +0.02(+16.38%)
Oct 10, 2022 0.1306 0.1306 0.1250 0.1258 574,052 -0.00(-2.78%)
Oct 07, 2022 0.1315 0.1352 0.1206 0.1294 1,169,125 -0.01(-6.23%)
Oct 06, 2022 0.1438 0.1496 0.1380 0.1380 1,937,811 -0.01(-4.03%)
Oct 05, 2022 0.1581 0.1581 0.1415 0.1438 2,080,422 -0.01(-8.12%)
Oct 04, 2022 0.1599 0.1725 0.1410 0.1565 4,375,713 -0.01(-5.21%)
Oct 03, 2022 0.2084 0.2084 0.1500 0.1651 3,310,625 -0.03(-16.83%)
Sep 30, 2022 0.2300 0.2329 0.1954 0.1985 921,286 -0.03(-11.82%)
Sep 29, 2022 0.2213 0.2335 0.2209 0.2251 287,971 -0.00(-0.49%)
Sep 28, 2022 0.2482 0.2574 0.2251 0.2262 444,367 -0.03(-11.61%)
Sep 27, 2022 0.2619 0.2726 0.2320 0.2559 1,203,687 -0.01(-5.22%)
Sep 26, 2022 0.2212 0.2700 0.2200 0.2700 787,875 +0.03(+14.80%)
Sep 23, 2022 0.2571 0.2571 0.2249 0.2352 1,242,416 -0.01(-5.01%)
Sep 22, 2022 0.2267 0.2599 0.2245 0.2476 1,362,783 -0.01(-3.99%)
Sep 21, 2022 0.2000 0.2700 0.1810 0.2579 6,111,507 -0.10(-28.26%)
Sep 20, 2022 0.3700 0.3740 0.3405 0.3595 435,297 -0.01(-2.84%)
Sep 19, 2022 0.3500 0.3700 0.3400 0.3700 380,872 +0.02(+5.71%)
Sep 16, 2022 0.3300 0.3500 0.3300 0.3500 565,480 +0.01(+3.24%)
Sep 15, 2022 0.3400 0.3458 0.3304 0.3390 259,521 +0.01(+1.80%)
Sep 14, 2022 0.3476 0.3575 0.3330 0.3330 227,308 -0.02(-4.91%)
Sep 13, 2022 0.3600 0.3600 0.3380 0.3502 504,312 -0.01(-2.86%)
Sep 12, 2022 0.3400 0.3729 0.3307 0.3605 868,205 +0.03(+9.08%)
Sep 09, 2022 0.3400 0.3400 0.3215 0.3305 240,968 +0.00(+1.07%)
Sep 08, 2022 0.3225 0.3317 0.3128 0.3270 361,922 +0.00(+0.62%)
Sep 07, 2022 0.3280 0.3300 0.3100 0.3250 366,344 -0.01(-1.81%)
Sep 06, 2022 0.3400 0.3400 0.3219 0.3310 255,755 +0.00(+0.98%)
Sep 02, 2022 0.3329 0.3370 0.3244 0.3278 147,399 -0.01(-1.53%)
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