Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7047 USD +0.0420 (+6.34%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.740 4.750 4.590 4.680 18,105 -0.03(-0.64%)
Sep 29, 2014 4.720 4.755 4.530 4.710 70,694 -0.04(-0.84%)
Sep 26, 2014 4.740 4.820 4.610 4.750 36,725 +0.09(+1.93%)
Sep 25, 2014 4.680 4.795 4.500 4.660 67,854 +0.10(+2.19%)
Sep 24, 2014 4.670 4.800 4.500 4.560 40,322 -0.18(-3.80%)
Sep 23, 2014 4.791 4.890 4.670 4.740 45,446 -0.04(-0.84%)
Sep 22, 2014 4.890 4.890 4.750 4.780 47,542 -0.17(-3.43%)
Sep 19, 2014 4.880 4.880 4.690 4.950 46,051 +0.15(+3.13%)
Sep 18, 2014 4.830 4.900 4.729 4.800 16,747 -0.01(-0.21%)
Sep 17, 2014 4.780 4.980 4.680 4.810 45,923 -0.04(-0.82%)
Sep 16, 2014 5.000 5.000 4.850 4.850 47,399 -0.11(-2.22%)
Sep 15, 2014 4.940 5.040 4.850 4.960 79,667 +0.02(+0.40%)
Sep 12, 2014 4.900 5.000 4.850 4.940 43,962 -0.01(-0.20%)
Sep 11, 2014 4.870 5.000 4.750 4.950 55,792 +0.06(+1.23%)
Sep 10, 2014 4.830 5.000 4.670 4.890 65,199 +0.03(+0.62%)
Sep 09, 2014 5.070 5.070 4.760 4.860 64,388 -0.11(-2.21%)
Sep 08, 2014 4.690 5.083 4.580 4.970 158,753 +0.35(+7.58%)
Sep 05, 2014 4.580 4.740 4.270 4.620 143,055 +0.10(+2.21%)
Sep 04, 2014 4.850 4.850 4.499 4.520 114,751 -0.31(-6.42%)
Sep 03, 2014 5.250 5.250 4.720 4.830 340,610 -0.24(-4.73%)
Sep 02, 2014 4.800 5.270 4.750 5.070 886,241 +1.05(+26.12%)
Aug 29, 2014 3.930 4.020 4.020 4.020 61,700 +0.07(+1.77%)
Aug 28, 2014 3.930 4.000 3.830 3.950 55,768 +0.05(+1.28%)
Aug 27, 2014 3.890 3.990 3.736 3.900 56,957 +0.02(+0.52%)
Aug 26, 2014 4.050 4.050 3.890 3.880 91,404 -0.16(-3.96%)
Aug 25, 2014 4.130 4.180 3.990 4.040 47,557 -0.03(-0.73%)
Aug 22, 2014 3.980 4.020 3.980 4.070 175,414 +0.18(+4.62%)
Aug 21, 2014 3.780 3.970 3.780 3.890 109,455 +0.14(+3.73%)
Aug 20, 2014 3.530 3.920 3.430 3.750 296,466 +0.36(+10.62%)
Aug 19, 2014 3.500 3.500 3.300 3.390 55,042 -0.04(-1.17%)
Aug 18, 2014 2.810 3.430 2.810 3.430 232,907 +0.61(+21.63%)
Aug 15, 2014 3.160 3.160 2.620 2.820 269,014 -0.35(-11.04%)
Aug 14, 2014 3.250 3.252 3.000 3.170 93,589 -0.09(-2.76%)
Aug 13, 2014 3.280 3.380 3.140 3.260 57,777 +0.01(+0.31%)
Aug 12, 2014 3.500 3.500 3.140 3.250 121,913 -0.25(-7.14%)
Aug 11, 2014 3.540 3.540 3.450 3.500 17,942 +0.02(+0.57%)
Aug 08, 2014 3.650 3.650 3.450 3.480 61,116 -0.14(-3.87%)
Aug 07, 2014 3.600 3.700 3.560 3.620 33,719 +0.07(+1.97%)
Aug 06, 2014 3.500 3.590 3.500 3.550 28,317 -0.03(-0.84%)
Aug 05, 2014 3.660 3.660 3.560 3.580 82,249 -0.03(-0.83%)
Aug 04, 2014 3.590 3.710 3.580 3.610 43,621 -0.03(-0.82%)
Aug 01, 2014 3.800 3.821 3.590 3.640 54,655 -0.13(-3.45%)
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