Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.100 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 4.750 4.750 4.550 4.600 302,576 -0.10(-2.13%)
Jul 28, 2017 4.350 4.750 4.305 4.700 444,993 +0.35(+8.05%)
Jul 27, 2017 4.600 4.610 4.300 4.350 836,836 -0.25(-5.43%)
Jul 26, 2017 4.800 4.800 4.500 4.600 490,661 -0.15(-3.16%)
Jul 25, 2017 4.700 4.800 4.675 4.750 303,020 +0.00(+0.00%)
Jul 24, 2017 4.950 5.000 4.625 4.750 573,352 -0.05(-1.04%)
Jul 21, 2017 4.700 4.945 4.700 4.800 525,016 +0.15(+3.23%)
Jul 20, 2017 5.100 5.150 4.600 4.650 1,659,260 -0.45(-8.82%)
Jul 19, 2017 5.100 5.195 4.950 5.100 718,389 +0.00(+0.00%)
Jul 18, 2017 5.200 5.250 5.100 5.100 299,768 -0.15(-2.86%)
Jul 17, 2017 5.300 5.350 5.100 5.250 674,854 -0.05(-0.94%)
Jul 14, 2017 5.300 5.400 5.200 5.300 577,992 -0.05(-0.93%)
Jul 13, 2017 5.500 5.500 5.300 5.350 355,420 -0.10(-1.83%)
Jul 12, 2017 5.400 5.600 5.300 5.450 416,269 +0.05(+0.93%)
Jul 11, 2017 5.550 5.600 5.200 5.400 524,898 -0.20(-3.57%)
Jul 10, 2017 5.550 5.600 5.300 5.600 374,107 +0.10(+1.82%)
Jul 07, 2017 5.700 5.700 5.350 5.500 460,574 -0.05(-0.90%)
Jul 06, 2017 5.700 5.700 5.450 5.550 598,123 +0.00(+0.00%)
Jul 05, 2017 5.250 5.600 5.200 5.550 1,097,256 +0.25(+4.72%)
Jul 03, 2017 5.200 5.400 5.150 5.300 364,997 +0.10(+1.92%)
Jun 30, 2017 5.200 5.200 5.050 5.200 504,544 +0.15(+2.97%)
Jun 29, 2017 5.200 5.200 4.950 5.050 521,679 -0.15(-2.88%)
Jun 28, 2017 5.000 5.200 4.900 5.200 532,851 +0.20(+4.00%)
Jun 27, 2017 5.350 5.350 4.940 5.000 1,228,908 -0.20(-3.85%)
Jun 26, 2017 5.450 5.450 5.150 5.200 1,002,231 -0.20(-3.70%)
Jun 23, 2017 5.450 5.150 5.400 2,113,761 +0.10(+1.89%)
Jun 22, 2017 4.950 5.340 4.950 5.300 1,950,348 +0.35(+7.07%)
Jun 21, 2017 4.800 5.100 4.600 4.950 1,325,217 +0.12(+2.59%)
Jun 20, 2017 5.000 5.100 4.710 4.825 1,831,686 -0.27(-5.39%)
Jun 19, 2017 5.200 5.200 4.500 5.100 5,797,806 -0.10(-1.92%)
Jun 16, 2017 6.150 6.450 5.150 5.200 18,750,225 -0.55(-9.57%)
Jun 15, 2017 3.900 5.900 3.600 5.750 12,406,848 +2.00(+53.33%)
Jun 14, 2017 4.250 4.290 3.500 3.750 2,082,793 -0.45(-10.71%)
Jun 13, 2017 4.400 4.425 4.100 4.200 1,477,385 -0.12(-2.89%)
Jun 12, 2017 4.400 4.450 4.300 4.325 758,726 +0.03(+0.58%)
Jun 09, 2017 4.150 4.500 4.150 4.300 1,528,045 +0.20(+4.88%)
Jun 08, 2017 4.250 4.250 3.950 4.100 1,221,293 -0.15(-3.53%)
Jun 07, 2017 4.400 4.400 4.200 4.250 435,842 -0.10(-2.30%)
Jun 06, 2017 4.550 4.550 4.100 4.350 948,846 -0.20(-4.40%)
Jun 05, 2017 4.700 4.750 4.450 4.550 1,490,665 +0.00(+0.00%)
Jun 02, 2017 4.150 4.550 4.150 4.550 1,647,647 +0.45(+10.98%)
Jun 01, 2017 3.900 4.200 3.890 4.100 1,046,307 +0.25(+6.49%)
May 31, 2017 3.650 3.900 3.650 3.850 1,114,015 +0.20(+5.48%)
May 30, 2017 3.750 3.900 3.600 3.650 684,297 -0.05(-1.35%)
May 26, 2017 3.850 3.900 3.650 3.700 413,866 -0.10(-2.63%)
May 25, 2017 4.000 4.000 3.800 3.800 339,826 -0.20(-5.00%)
May 24, 2017 4.100 4.100 3.900 4.000 374,074 -0.05(-1.23%)
May 23, 2017 4.000 4.100 3.800 4.050 589,926 +0.10(+2.53%)
May 22, 2017 3.950 4.206 3.900 3.950 854,962 +0.05(+1.28%)
May 19, 2017 3.750 3.950 3.750 3.900 600,282 +0.15(+4.00%)
May 18, 2017 3.650 3.750 3.550 3.750 214,697 +0.10(+2.74%)
May 17, 2017 3.600 3.790 3.420 3.650 521,568 +0.05(+1.39%)
May 16, 2017 3.750 3.800 3.500 3.600 1,062,935 -0.10(-2.70%)
May 15, 2017 3.700 3.775 3.600 3.700 878,796 -0.05(-1.33%)
May 12, 2017 3.800 3.850 3.600 3.750 399,703 -0.05(-1.32%)
May 11, 2017 3.800 3.800 3.700 3.800 161,609 +0.00(+0.00%)
May 10, 2017 3.900 3.950 3.700 3.800 556,954 -0.15(-3.80%)
May 09, 2017 3.800 3.950 3.700 3.950 576,938 +0.20(+5.33%)
May 08, 2017 3.450 3.750 3.450 3.750 488,552 +0.25(+7.14%)
May 05, 2017 3.600 3.600 3.400 3.500 481,479 -0.10(-2.78%)
May 04, 2017 3.550 3.600 3.550 3.600 147,982 +0.05(+1.41%)
May 03, 2017 3.650 3.700 3.500 3.550 427,872 -0.05(-1.39%)
May 02, 2017 3.800 3.825 3.600 3.600 522,005 -0.20(-5.26%)
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