Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.085 USD -0.005 (-0.46%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 4.240 4.400 4.190 4.270 115,468 +0.13(+3.14%)
May 28, 2015 4.210 4.210 4.110 4.140 22,100 -0.09(-2.13%)
May 27, 2015 4.246 4.290 4.000 4.230 51,707 +0.16(+3.93%)
May 26, 2015 4.060 4.100 3.942 4.070 39,425 +0.02(+0.49%)
May 22, 2015 3.960 4.050 4.050 4.050 41,200 +0.05(+1.25%)
May 21, 2015 4.130 4.300 3.950 4.000 44,023 -0.15(-3.61%)
May 20, 2015 4.230 4.269 3.910 4.150 63,946 -0.01(-0.24%)
May 19, 2015 4.080 4.290 3.960 4.160 61,339 +0.19(+4.79%)
May 18, 2015 4.210 4.298 3.800 3.970 135,195 -0.31(-7.24%)
May 15, 2015 4.450 4.550 4.250 4.280 68,400 -0.12(-2.73%)
May 14, 2015 4.340 4.410 4.280 4.400 14,774 +0.06(+1.38%)
May 13, 2015 4.370 4.450 4.280 4.340 41,832 -0.03(-0.69%)
May 12, 2015 4.500 4.580 4.320 4.370 47,424 -0.11(-2.46%)
May 11, 2015 4.280 4.550 4.280 4.480 27,930 +0.20(+4.67%)
May 08, 2015 4.240 4.760 4.240 4.280 38,294 +0.04(+0.94%)
May 07, 2015 4.390 4.390 4.220 4.240 57,804 -0.17(-3.85%)
May 06, 2015 4.370 4.440 4.330 4.410 17,089 +0.01(+0.23%)
May 05, 2015 4.500 4.590 4.350 4.400 30,681 -0.08(-1.79%)
May 04, 2015 4.590 4.666 4.500 4.480 24,281 -0.07(-1.54%)
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