Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.3301 -0.0099 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.3348 0.3399 0.3202 0.3301 888,459 -0.01(-2.91%)
Aug 16, 2022 0.3375 0.3498 0.3375 0.3400 343,203 -0.00(-0.09%)
Aug 15, 2022 0.3400 0.3609 0.3301 0.3403 874,061 +0.01(+3.25%)
Aug 12, 2022 0.3479 0.3480 0.3225 0.3296 1,949,829 -0.02(-5.26%)
Aug 11, 2022 0.3700 0.3700 0.3431 0.3479 2,126,034 -0.02(-6.23%)
Aug 10, 2022 0.3800 0.3849 0.3571 0.3710 1,047,113 +0.00(+0.19%)
Aug 09, 2022 0.3700 0.3951 0.3675 0.3703 793,953 -0.00(-1.23%)
Aug 08, 2022 0.3900 0.3900 0.3652 0.3749 562,643 +0.00(+0.24%)
Aug 05, 2022 0.3715 0.3850 0.3691 0.3740 543,871 -0.01(-1.76%)
Aug 04, 2022 0.3800 0.3971 0.3710 0.3807 663,869 +0.00(+0.16%)
Aug 03, 2022 0.3686 0.3900 0.3606 0.3801 430,761 +0.00(+0.03%)
Aug 02, 2022 0.3700 0.3900 0.3600 0.3800 591,066 +0.02(+4.11%)
Aug 01, 2022 0.3720 0.4000 0.3635 0.3650 753,916 -0.01(-3.31%)
Jul 29, 2022 0.3700 0.3830 0.3651 0.3775 494,116 +0.02(+4.37%)
Jul 28, 2022 0.3500 0.3766 0.3450 0.3617 1,055,635 +0.01(+1.89%)
Jul 27, 2022 0.3500 0.3765 0.3500 0.3550 515,406 -0.01(-3.30%)
Jul 26, 2022 0.3746 0.3760 0.3671 0.3671 469,934 -0.01(-2.37%)
Jul 25, 2022 0.3980 0.4002 0.3721 0.3760 870,026 -0.02(-5.53%)
Jul 22, 2022 0.4200 0.4200 0.3950 0.3980 748,710 -0.00(-0.87%)
Jul 21, 2022 0.4574 0.4600 0.3950 0.4015 2,148,362 -0.08(-16.70%)
Jul 20, 2022 0.4800 0.5000 0.4711 0.4820 413,242 +0.00(+0.94%)
Jul 19, 2022 0.4800 0.4899 0.4707 0.4775 231,917 -0.00(-0.52%)
Jul 18, 2022 0.5000 0.5050 0.4775 0.4800 625,028 -0.03(-6.76%)
Jul 15, 2022 0.5160 0.5160 0.4800 0.5148 413,884 -0.00(-0.06%)
Jul 14, 2022 0.5200 0.5283 0.5019 0.5151 268,764 +0.01(+2.69%)
Jul 13, 2022 0.4928 0.5158 0.4651 0.5016 276,519 +0.01(+1.81%)
Jul 12, 2022 0.5100 0.5100 0.4826 0.4927 489,271 -0.03(-5.72%)
Jul 11, 2022 0.5399 0.5399 0.5107 0.5226 357,380 -0.02(-3.20%)
Jul 08, 2022 0.5300 0.5399 0.5001 0.5399 662,676 +0.01(+0.99%)
Jul 07, 2022 0.5000 0.5393 0.5000 0.5346 334,495 +0.01(+1.29%)
Jul 06, 2022 0.5332 0.5400 0.5132 0.5278 354,461 -0.01(-1.01%)
Jul 05, 2022 0.4449 0.5454 0.4449 0.5332 705,130 +0.03(+6.60%)
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