Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7156 USD +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 3.620 3.890 3.530 3.870 56,089 +0.25(+6.91%)
Sep 29, 2015 3.730 4.190 3.600 3.620 82,911 -0.17(-4.49%)
Sep 28, 2015 4.050 4.060 3.610 3.790 119,935 -0.31(-7.56%)
Sep 25, 2015 4.400 4.405 4.072 4.100 23,937 -0.27(-6.18%)
Sep 24, 2015 4.490 4.550 4.300 4.370 17,288 -0.08(-1.80%)
Sep 23, 2015 4.520 4.600 4.151 4.450 11,467 -0.07(-1.55%)
Sep 22, 2015 4.554 4.554 4.400 4.520 40,358 -0.09(-1.95%)
Sep 21, 2015 4.644 4.670 4.580 4.610 21,584 +0.03(+0.66%)
Sep 18, 2015 4.540 4.640 4.440 4.580 34,482 -0.05(-1.08%)
Sep 17, 2015 4.610 4.680 4.470 4.630 28,556 +0.02(+0.43%)
Sep 16, 2015 4.447 4.630 4.390 4.610 43,673 +0.23(+5.25%)
Sep 15, 2015 4.420 4.420 4.240 4.380 42,847 -0.02(-0.45%)
Sep 14, 2015 4.450 4.498 4.295 4.400 31,350 -0.08(-1.79%)
Sep 11, 2015 4.330 4.480 4.330 4.480 31,804 +0.18(+4.19%)
Sep 10, 2015 4.190 4.495 4.040 4.300 187,090 +0.24(+5.91%)
Sep 09, 2015 3.850 4.240 3.850 4.060 75,511 +0.42(+11.54%)
Sep 08, 2015 3.650 3.930 3.640 3.640 59,333 +0.01(+0.28%)
Sep 04, 2015 3.510 3.630 3.630 3.630 27,800 +0.05(+1.40%)
Sep 03, 2015 3.700 3.700 3.560 3.580 51,087 -0.15(-4.02%)
Sep 02, 2015 3.740 3.980 3.660 3.730 29,884 +0.03(+0.81%)
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