Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.8202 USD -0.2498 (-23.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.250 4.425 4.250 4.300 278,266 +0.05(+1.18%)
May 30, 2018 4.300 4.450 4.250 4.250 312,719 -0.05(-1.16%)
May 29, 2018 4.300 4.358 4.200 4.300 291,083 -0.05(-1.15%)
May 25, 2018 4.350 4.350 4.350 0 +0.00(+0.00%)
May 24, 2018 4.500 4.550 4.300 4.350 385,431 -0.15(-3.33%)
May 23, 2018 4.300 4.590 4.300 4.500 289,910 +0.15(+3.45%)
May 22, 2018 4.300 4.500 4.300 4.350 366,303 +0.00(+0.00%)
May 21, 2018 4.750 5.000 4.300 4.350 1,107,895 -0.35(-7.45%)
May 18, 2018 4.500 4.700 4.355 4.700 920,831 +0.35(+8.05%)
May 17, 2018 4.100 4.350 4.050 4.350 639,403 +0.27(+6.75%)
May 16, 2018 4.050 4.400 4.050 4.075 1,222,427 +0.03(+0.62%)
May 15, 2018 3.900 4.250 3.875 4.050 1,673,576 +0.25(+6.58%)
May 14, 2018 3.900 3.900 3.750 3.800 432,791 +0.00(+0.00%)
May 11, 2018 3.800 3.950 3.550 3.800 735,616 -0.03(-0.65%)
May 10, 2018 3.900 3.950 3.750 3.825 241,895 -0.07(-1.92%)
May 09, 2018 3.850 3.950 3.750 3.900 401,045 +0.05(+1.30%)
May 08, 2018 3.850 3.900 3.650 3.850 508,471 +0.12(+3.36%)
May 07, 2018 3.750 3.900 3.700 3.725 304,452 -0.02(-0.67%)
May 04, 2018 3.700 3.800 3.625 3.750 206,869 +0.00(+0.00%)
May 03, 2018 3.900 3.900 3.650 3.750 189,906 -0.15(-3.85%)
May 02, 2018 3.550 3.950 3.507 3.900 518,165 +0.30(+8.33%)
May 01, 2018 3.600 3.650 3.500 3.600 227,262 +0.00(+0.00%)
Apr 30, 2018 3.500 3.650 3.500 3.600 335,451 +0.10(+2.86%)
Apr 27, 2018 3.550 3.600 3.450 3.500 258,391 +0.00(+0.00%)
Apr 26, 2018 3.650 3.650 3.450 3.500 332,191 -0.15(-4.11%)
Apr 25, 2018 3.500 3.650 3.450 3.650 337,279 +0.10(+2.82%)
Apr 24, 2018 3.800 3.850 3.525 3.550 498,667 -0.20(-5.33%)
Apr 23, 2018 4.050 4.075 3.750 3.750 306,227 -0.15(-3.85%)
Apr 20, 2018 3.850 4.100 3.800 3.900 420,182 +0.00(+0.00%)
Apr 19, 2018 3.800 3.900 3.700 3.900 279,187 +0.10(+2.63%)
Apr 18, 2018 3.800 3.950 3.700 3.800 677,587 +0.05(+1.33%)
Apr 17, 2018 3.600 3.800 3.600 3.750 315,174 +0.10(+2.74%)
Apr 16, 2018 3.700 3.732 3.500 3.650 256,035 -0.05(-1.35%)
Apr 13, 2018 3.850 3.850 3.600 3.700 298,535 -0.17(-4.52%)
Apr 12, 2018 3.900 3.985 3.800 3.875 419,440 -0.02(-0.64%)
Apr 11, 2018 3.550 3.950 3.525 3.900 569,284 +0.32(+9.09%)
Apr 10, 2018 3.500 3.690 3.450 3.575 642,088 +0.10(+2.88%)
Apr 09, 2018 3.400 3.550 3.260 3.475 503,847 +0.02(+0.72%)
Apr 06, 2018 3.450 3.490 3.350 3.450 260,572 +0.03(+0.73%)
Apr 05, 2018 3.400 3.550 3.250 3.425 528,619 +0.02(+0.74%)
Apr 04, 2018 3.400 3.450 3.350 3.400 323,268 +0.00(+0.00%)
Apr 03, 2018 3.400 3.450 3.350 3.400 220,283 +0.00(+0.00%)
Apr 02, 2018 3.500 3.500 3.326 3.400 340,554 -0.10(-2.86%)
Mar 29, 2018 3.500 3.500 3.500 0 +0.15(+4.48%)
Mar 28, 2018 3.450 3.450 3.200 3.350 524,895 -0.05(-1.47%)
Mar 27, 2018 3.450 3.450 3.310 3.400 308,569 +0.02(+0.74%)
Mar 26, 2018 3.500 3.500 3.300 3.375 322,427 -0.12(-3.57%)
Mar 23, 2018 3.500 3.550 3.450 3.500 289,511 +0.00(+0.00%)
Mar 22, 2018 3.450 3.600 3.450 3.500 398,242 +0.00(+0.00%)
Mar 21, 2018 3.400 3.550 3.400 3.500 378,073 +0.08(+2.19%)
Mar 20, 2018 3.650 3.650 3.275 3.425 690,639 -0.18(-4.86%)
Mar 19, 2018 3.800 3.800 3.500 3.600 757,953 -0.25(-6.49%)
Mar 16, 2018 3.900 3.950 3.550 3.850 878,185 +0.10(+2.67%)
Mar 15, 2018 3.700 4.100 3.600 3.750 816,016 +0.05(+1.35%)
Mar 14, 2018 3.700 3.750 3.500 3.700 751,396 -0.10(-2.63%)
Mar 13, 2018 4.050 4.150 3.725 3.800 708,256 -0.20(-5.00%)
Mar 12, 2018 4.350 4.350 3.650 4.000 1,247,433 -0.25(-5.88%)
Mar 09, 2018 3.950 4.300 3.900 4.250 1,597,194 +0.35(+8.97%)
Mar 08, 2018 3.900 4.100 3.700 3.900 1,111,760 +0.10(+2.63%)
Mar 07, 2018 3.940 3.550 3.800 1,007,393 +0.17(+4.83%)
Mar 06, 2018 3.400 3.750 3.300 3.625 1,150,141 +0.23(+6.62%)
Mar 05, 2018 3.250 3.400 3.150 3.400 663,337 +0.17(+5.43%)
Mar 02, 2018 3.350 3.366 3.166 3.225 579,366 -0.17(-5.15%)
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