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 (%)
Dec 29, 2017 4.400 4.400 4.400 0 +0.10(+2.33%)
Dec 28, 2017 4.250 4.400 4.225 4.300 500,467 +0.05(+1.18%)
Dec 27, 2017 4.400 4.450 4.250 4.250 391,319 -0.20(-4.49%)
Dec 26, 2017 4.400 4.500 4.325 4.450 592,841 +0.00(+0.00%)
Dec 22, 2017 4.300 4.450 4.250 4.450 709,375 +0.15(+3.49%)
Dec 21, 2017 4.500 4.600 4.055 4.300 786,248 -0.25(-5.49%)
Dec 20, 2017 4.400 4.600 4.300 4.550 624,032 +0.25(+5.81%)
Dec 19, 2017 4.400 4.417 4.250 4.300 387,227 -0.15(-3.37%)
Dec 18, 2017 4.400 4.450 4.300 4.450 486,344 +0.05(+1.14%)
Dec 15, 2017 4.350 4.550 4.300 4.400 447,599 +0.00(+0.00%)
Dec 14, 2017 4.450 4.700 4.300 4.400 507,780 +0.00(+0.00%)
Dec 13, 2017 4.250 4.450 4.150 4.400 487,515 +0.15(+3.53%)
Dec 12, 2017 4.400 4.550 4.150 4.250 467,842 -0.15(-3.41%)
Dec 11, 2017 4.550 4.550 4.345 4.400 664,171 -0.20(-4.35%)
Dec 08, 2017 4.700 4.745 4.400 4.600 845,440 -0.05(-1.08%)
Dec 07, 2017 4.800 4.950 4.600 4.650 647,357 -0.05(-1.06%)
Dec 06, 2017 4.800 4.900 4.550 4.700 1,148,592 -0.05(-1.05%)
Dec 05, 2017 4.000 5.050 3.950 4.750 2,327,305 +0.75(+18.75%)
Dec 04, 2017 4.100 4.100 4.075 4.000 689,037 -0.05(-1.23%)
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