Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.8139 USD -0.0045 (-0.55%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 3.880 3.959 3.740 3.770 73,186 -0.08(-2.08%)
Jul 30, 2014 3.910 3.910 3.800 3.850 28,398 -0.03(-0.77%)
Jul 29, 2014 4.060 4.135 3.880 3.880 98,172 -0.05(-1.27%)
Jul 28, 2014 4.000 4.000 3.850 3.930 43,275 -0.09(-2.12%)
Jul 25, 2014 4.020 4.090 4.000 4.015 45,290 -0.02(-0.37%)
Jul 24, 2014 4.140 4.140 4.010 4.030 29,894 -0.05(-1.23%)
Jul 23, 2014 3.910 4.180 3.910 4.080 73,362 +0.14(+3.55%)
Jul 22, 2014 3.860 3.980 3.780 3.940 54,861 +0.07(+1.81%)
Jul 21, 2014 3.850 3.920 3.630 3.870 68,872 +0.09(+2.38%)
Jul 18, 2014 3.710 3.850 3.500 3.780 130,052 +0.05(+1.34%)
Jul 17, 2014 3.650 3.740 3.600 3.730 71,677 +0.03(+0.81%)
Jul 16, 2014 4.000 4.000 3.580 3.700 343,761 -0.29(-7.27%)
Jul 15, 2014 4.140 4.200 3.930 3.990 153,475 -0.18(-4.32%)
Jul 14, 2014 4.300 4.310 4.150 4.170 66,713 -0.08(-1.88%)
Jul 11, 2014 4.180 4.370 4.010 4.250 158,266 +0.07(+1.67%)
Jul 10, 2014 4.410 4.435 4.120 4.180 154,892 -0.35(-7.62%)
Jul 09, 2014 4.540 4.620 4.504 4.525 24,790 -0.06(-1.42%)
Jul 08, 2014 4.800 4.880 4.505 4.590 173,798 -0.19(-3.97%)
Jul 07, 2014 4.830 4.850 4.724 4.780 101,473 -0.02(-0.42%)
Jul 03, 2014 4.780 4.800 4.800 4.800 35,900 +0.01(+0.21%)
Jul 02, 2014 4.750 4.840 4.630 4.790 35,714 +0.04(+0.84%)
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