Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.040 USD -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 4.440 4.630 4.422 4.550 46,030 +0.12(+2.71%)
Nov 27, 2015 4.450 4.450 4.300 4.430 25,515 -0.01(-0.23%)
Nov 25, 2015 4.310 4.440 4.440 4.440 21,800 +0.07(+1.60%)
Nov 24, 2015 4.360 4.380 4.010 4.370 39,991 +0.03(+0.69%)
Nov 23, 2015 4.130 4.450 4.085 4.340 81,704 +0.19(+4.58%)
Nov 20, 2015 4.030 4.160 4.010 4.150 26,176 +0.16(+3.92%)
Nov 19, 2015 4.030 4.226 3.960 3.993 41,105 -0.09(-2.12%)
Nov 18, 2015 4.200 4.200 4.050 4.080 16,227 -0.14(-3.32%)
Nov 17, 2015 4.280 4.280 4.100 4.220 15,538 -0.04(-0.94%)
Nov 16, 2015 4.210 4.490 4.180 4.260 82,668 +0.02(+0.47%)
Nov 13, 2015 4.010 4.240 3.890 4.240 32,238 +0.28(+7.07%)
Nov 12, 2015 3.840 4.070 3.790 3.960 24,517 +0.15(+3.94%)
Nov 11, 2015 3.870 4.000 3.810 3.810 12,073 -0.06(-1.55%)
Nov 10, 2015 3.868 3.880 3.781 3.870 27,170 -0.03(-0.77%)
Nov 09, 2015 4.190 4.190 3.790 3.900 56,374 -0.25(-6.02%)
Nov 06, 2015 4.190 4.200 4.115 4.150 14,076 -0.07(-1.75%)
Nov 05, 2015 4.150 4.273 4.110 4.224 25,211 +0.03(+0.81%)
Nov 04, 2015 4.170 4.300 4.160 4.190 4,545 +0.05(+1.21%)
Nov 03, 2015 4.220 4.490 4.080 4.140 9,590 -0.10(-2.36%)
Nov 02, 2015 4.320 4.490 4.098 4.240 34,363 -0.08(-1.85%)
Oct 30, 2015 4.110 4.480 4.040 4.320 57,330 +0.24(+5.88%)
Oct 29, 2015 4.060 4.150 3.720 4.080 76,805 +0.00(+0.00%)
Oct 28, 2015 3.770 4.188 3.770 4.080 29,069 +0.29(+7.65%)
Oct 27, 2015 3.760 3.889 3.730 3.790 24,985 +0.00(+0.00%)
Oct 26, 2015 3.890 3.920 3.720 3.790 27,951 +0.03(+0.80%)
Oct 23, 2015 3.860 3.860 3.700 3.760 16,692 -0.08(-2.08%)
Oct 22, 2015 3.800 3.880 3.750 3.840 5,227 +0.08(+2.13%)
Oct 21, 2015 3.860 3.860 3.620 3.760 42,777 -0.12(-3.09%)
Oct 20, 2015 3.970 3.970 3.830 3.880 11,449 -0.01(-0.26%)
Oct 19, 2015 4.000 4.030 3.860 3.890 20,388 -0.07(-1.77%)
Oct 16, 2015 3.820 3.960 3.820 3.960 11,339 +0.09(+2.33%)
Oct 15, 2015 4.080 4.100 3.750 3.870 83,404 -0.15(-3.73%)
Oct 14, 2015 4.250 4.250 4.000 4.020 52,090 -0.22(-5.19%)
Oct 13, 2015 3.990 4.250 3.930 4.240 50,062 +0.24(+6.00%)
Oct 12, 2015 4.030 4.050 3.860 4.000 19,095 +0.00(+0.00%)
Oct 09, 2015 4.030 4.050 3.920 4.000 8,632 -0.05(-1.23%)
Oct 08, 2015 4.030 4.210 4.000 4.050 12,646 +0.06(+1.50%)
Oct 07, 2015 4.070 4.120 3.980 3.990 9,997 -0.10(-2.44%)
Oct 06, 2015 4.110 4.178 3.970 4.090 10,584 -0.06(-1.45%)
Oct 05, 2015 4.030 4.200 3.850 4.150 31,275 +0.14(+3.49%)
Oct 02, 2015 3.930 4.050 3.930 4.010 12,252 -0.02(-0.50%)
Oct 01, 2015 3.880 4.030 3.835 4.030 36,159 +0.16(+4.13%)
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