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 (%)
Mar 29, 2019 2.120 2.150 2.070 2.110 150,000 +0.01(+0.48%)
Mar 28, 2019 2.040 2.240 2.040 2.100 521,740 +0.08(+3.96%)
Mar 27, 2019 2.060 2.070 2.010 2.020 370,259 -0.03(-1.46%)
Mar 26, 2019 2.060 2.120 2.040 2.050 611,958 -0.02(-0.97%)
Mar 25, 2019 2.110 2.120 1.980 2.070 832,608 -0.07(-3.27%)
Mar 22, 2019 2.250 2.250 2.140 2.140 431,900 -0.12(-5.31%)
Mar 21, 2019 2.320 2.320 2.190 2.260 466,173 -0.06(-2.59%)
Mar 20, 2019 2.330 2.370 2.250 2.320 576,979 +0.01(+0.43%)
Mar 19, 2019 2.330 2.360 2.170 2.310 1,223,056 -0.08(-3.35%)
Mar 18, 2019 2.600 2.690 2.350 2.390 1,163,093 -0.32(-11.81%)
Mar 15, 2019 2.900 2.930 2.600 2.710 1,128,700 -0.11(-3.90%)
Mar 14, 2019 2.870 2.870 2.750 2.820 489,983 +0.01(+0.36%)
Mar 13, 2019 2.880 2.880 2.770 2.810 266,460 -0.04(-1.40%)
Mar 12, 2019 2.880 2.880 2.800 2.850 185,799 -0.03(-1.04%)
Mar 11, 2019 2.700 2.880 2.670 2.880 185,505 +0.16(+5.88%)
Mar 08, 2019 2.700 2.770 2.580 2.720 312,900 +0.03(+1.12%)
Mar 07, 2019 2.700 2.760 2.650 2.690 236,014 -0.02(-0.74%)
Mar 06, 2019 2.760 2.810 2.700 2.710 289,834 -0.14(-4.91%)
Mar 05, 2019 2.760 2.880 2.700 2.850 322,230 +0.10(+3.64%)
Mar 04, 2019 2.880 2.940 2.750 2.750 431,708 -0.15(-5.17%)
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