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, 2015 4.150 4.300 4.110 4.190 53,911 +0.05(+1.26%)
Jul 30, 2015 4.120 4.238 4.100 4.138 19,787 -0.04(-1.00%)
Jul 29, 2015 4.200 4.390 4.100 4.180 12,283 +0.02(+0.48%)
Jul 28, 2015 4.290 4.290 4.160 4.160 12,983 -0.13(-3.03%)
Jul 27, 2015 4.220 4.355 4.140 4.290 22,029 +0.05(+1.18%)
Jul 24, 2015 4.240 4.290 4.100 4.240 30,532 -0.02(-0.47%)
Jul 23, 2015 4.230 4.340 4.230 4.260 13,115 +0.02(+0.47%)
Jul 22, 2015 4.100 4.390 4.082 4.240 39,874 +0.13(+3.16%)
Jul 21, 2015 4.220 4.320 4.050 4.110 34,774 -0.09(-2.14%)
Jul 20, 2015 4.210 4.400 4.200 4.200 52,716 +0.01(+0.24%)
Jul 17, 2015 4.136 4.250 4.120 4.190 20,864 +0.00(+0.00%)
Jul 16, 2015 4.070 4.220 4.010 4.190 28,020 +0.12(+2.95%)
Jul 15, 2015 4.120 4.140 4.070 4.070 22,168 -0.01(-0.25%)
Jul 14, 2015 4.100 4.170 4.000 4.080 24,522 +0.00(+0.00%)
Jul 13, 2015 4.060 4.190 4.060 4.080 18,046 +0.00(+0.00%)
Jul 10, 2015 4.110 4.200 4.019 4.080 37,235 +0.08(+2.00%)
Jul 09, 2015 3.931 4.130 3.931 4.000 22,432 +0.08(+2.04%)
Jul 08, 2015 3.940 4.000 3.910 3.920 27,563 -0.05(-1.26%)
Jul 07, 2015 4.150 4.170 3.950 3.970 37,521 -0.13(-3.17%)
Jul 06, 2015 4.110 4.250 4.010 4.100 23,714 +0.00(+0.00%)
Jul 02, 2015 4.130 4.100 4.100 4.100 15,900 +0.06(+1.49%)
Jul 01, 2015 4.245 4.250 4.010 4.040 27,951 -0.16(-3.81%)
Jun 30, 2015 4.110 4.210 4.100 4.200 14,125 +0.01(+0.24%)
Jun 29, 2015 4.180 4.190 4.010 4.190 38,266 -0.10(-2.33%)
Jun 26, 2015 4.160 4.290 4.095 4.290 41,900 +0.13(+3.12%)
Jun 25, 2015 4.220 4.260 4.160 4.160 4,920 -0.14(-3.26%)
Jun 24, 2015 4.280 4.300 4.160 4.300 32,697 -0.01(-0.23%)
Jun 23, 2015 4.350 4.390 4.199 4.310 14,409 -0.01(-0.23%)
Jun 22, 2015 4.260 4.350 4.220 4.320 26,357 +0.12(+2.86%)
Jun 19, 2015 4.210 4.300 4.130 4.200 27,036 +0.03(+0.72%)
Jun 18, 2015 4.270 4.360 4.170 4.170 36,606 -0.10(-2.34%)
Jun 17, 2015 4.320 4.457 4.190 4.270 49,632 -0.04(-0.93%)
Jun 16, 2015 4.310 4.320 4.290 4.310 17,208 +0.02(+0.47%)
Jun 15, 2015 4.270 4.450 4.077 4.290 42,981 +0.04(+0.94%)
Jun 12, 2015 4.012 4.600 3.870 4.250 596,545 +0.13(+3.16%)
Jun 11, 2015 4.180 4.180 4.070 4.120 27,130 -0.03(-0.72%)
Jun 10, 2015 4.070 4.190 4.070 4.150 23,335 +0.02(+0.48%)
Jun 09, 2015 4.230 4.310 4.010 4.130 70,461 -0.15(-3.50%)
Jun 08, 2015 4.350 4.390 4.210 4.280 26,958 -0.08(-1.83%)
Jun 05, 2015 4.410 4.420 4.300 4.360 18,006 -0.03(-0.68%)
Jun 04, 2015 4.310 4.410 4.300 4.390 24,183 +0.03(+0.69%)
Jun 03, 2015 4.190 4.420 4.150 4.360 46,817 +0.21(+5.14%)
Jun 02, 2015 4.220 4.260 4.100 4.147 41,393 -0.08(-1.96%)
Jun 01, 2015 4.320 4.330 4.170 4.230 46,798 -0.04(-0.94%)
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