Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.080 3.080 2.930 2.960 391,780 -0.10(-3.27%)
Feb 27, 2019 3.000 3.140 2.950 3.060 664,513 -0.16(-4.97%)
Feb 26, 2019 3.170 3.290 3.150 3.220 259,576 +0.05(+1.58%)
Feb 25, 2019 3.210 3.279 3.120 3.170 533,347 +0.00(+0.00%)
Feb 22, 2019 3.160 3.180 3.110 3.170 267,800 +0.04(+1.28%)
Feb 21, 2019 3.100 3.145 3.100 3.130 191,569 +0.00(+0.00%)
Feb 20, 2019 3.030 3.180 3.030 3.130 472,678 +0.10(+3.30%)
Feb 19, 2019 3.100 3.130 3.010 3.030 172,685 -0.09(-2.88%)
Feb 15, 2019 3.100 3.150 2.920 3.120 559,000 +0.02(+0.65%)
Feb 14, 2019 3.090 3.130 3.080 3.100 121,820 -0.01(-0.32%)
Feb 13, 2019 3.140 3.150 3.070 3.110 163,919 -0.01(-0.32%)
Feb 12, 2019 3.080 3.150 3.030 3.120 249,196 +0.06(+1.96%)
Feb 11, 2019 3.060 3.107 3.010 3.060 191,892 +0.00(+0.00%)
Feb 08, 2019 3.060 3.080 2.970 3.060 212,700 +0.00(+0.00%)
Feb 07, 2019 3.050 3.090 2.900 3.060 403,207 -0.02(-0.65%)
Feb 06, 2019 3.120 3.120 3.050 3.080 164,221 -0.01(-0.32%)
Feb 05, 2019 3.120 3.180 3.090 3.090 241,897 -0.03(-0.96%)
Feb 04, 2019 3.080 3.140 3.070 3.120 229,462 +0.07(+2.30%)
Feb 01, 2019 3.030 3.150 3.010 3.050 176,600 -0.02(-0.65%)
Jan 31, 2019 3.090 3.190 3.030 3.070 270,184 -0.02(-0.65%)
Jan 30, 2019 3.140 3.190 3.060 3.090 357,309 -0.04(-1.28%)
Jan 29, 2019 3.140 3.250 3.100 3.130 401,011 -0.03(-0.95%)
Jan 28, 2019 3.040 3.250 2.910 3.160 561,784 +0.08(+2.60%)
Jan 25, 2019 2.920 3.120 2.900 3.080 664,200 +0.17(+5.84%)
Jan 24, 2019 2.870 2.980 2.860 2.910 293,265 +0.04(+1.39%)
Jan 23, 2019 2.790 2.910 2.750 2.870 333,693 +0.05(+1.77%)
Jan 22, 2019 2.850 2.865 2.710 2.820 299,589 -0.06(-2.08%)
Jan 18, 2019 2.920 2.950 2.810 2.880 458,000 +0.00(+0.00%)
Jan 17, 2019 2.950 2.950 2.720 2.880 2,014,269 +0.25(+9.51%)
Jan 16, 2019 2.520 2.630 2.500 2.630 452,527 +0.12(+4.78%)
Jan 15, 2019 2.500 2.540 2.450 2.510 191,001 +0.05(+2.03%)
Jan 14, 2019 2.550 2.580 2.450 2.460 157,847 -0.08(-3.15%)
Jan 11, 2019 2.510 2.570 2.500 2.540 123,400 +0.02(+0.79%)
Jan 10, 2019 2.530 2.550 2.450 2.520 169,819 +0.02(+0.80%)
Jan 09, 2019 2.500 2.550 2.450 2.500 206,402 +0.00(+0.00%)
Jan 08, 2019 2.460 2.559 2.450 2.500 298,436 +0.07(+2.88%)
Jan 07, 2019 2.470 2.550 2.390 2.430 386,253 -0.02(-0.82%)
Jan 04, 2019 2.370 2.500 2.350 2.450 437,000 +0.11(+4.70%)
Jan 03, 2019 2.390 2.447 2.310 2.340 260,494 -0.05(-2.09%)
Jan 02, 2019 2.250 2.490 2.230 2.390 411,799 +0.14(+6.22%)
Dec 31, 2018 2.200 2.280 2.090 2.250 702,700 +0.15(+7.14%)
Dec 28, 2018 2.180 2.250 2.060 2.100 609,700 -0.08(-3.67%)
Dec 27, 2018 2.160 2.390 2.120 2.180 513,258 +0.01(+0.46%)
Dec 26, 2018 2.180 2.276 2.100 2.170 464,788 -0.02(-0.91%)
Dec 24, 2018 2.190 2.250 2.120 2.190 165,800 -0.04(-1.79%)
Dec 21, 2018 2.430 2.430 2.220 2.230 276,800 -0.16(-6.69%)
Dec 20, 2018 2.250 2.450 2.010 2.390 1,956,089 +0.12(+5.29%)
Dec 19, 2018 2.500 2.529 2.250 2.270 936,516 -0.20(-8.10%)
Dec 18, 2018 2.580 2.670 2.425 2.470 584,876 -0.13(-5.00%)
Dec 17, 2018 2.840 2.840 2.560 2.600 468,177 -0.21(-7.47%)
Dec 14, 2018 2.850 2.890 2.710 2.810 441,100 -0.08(-2.77%)
Dec 13, 2018 2.940 3.000 2.850 2.890 384,443 -0.02(-0.69%)
Dec 12, 2018 2.930 2.991 2.870 2.910 248,406 -0.02(-0.68%)
Dec 11, 2018 2.850 2.950 2.800 2.930 268,861 +0.09(+3.17%)
Dec 10, 2018 2.900 3.010 2.800 2.840 466,290 +0.01(+0.35%)
Dec 07, 2018 2.900 2.940 2.810 2.830 496,400 +0.04(+1.43%)
Dec 06, 2018 2.800 3.150 2.770 2.790 787,318 -0.04(-1.41%)
Dec 04, 2018 2.910 3.020 2.830 2.830 261,400 -0.06(-2.08%)
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