Financial News

Adamis Pharmaceuticl (NQ: ADMP )

1.030 USD -0.010 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.5400 0.5500 0.5000 0.5200 1,861,310 +0.03(+6.12%)
Apr 29, 2020 0.4600 0.5000 0.4400 0.4900 2,209,518 +0.04(+8.05%)
Apr 28, 2020 0.4050 0.4800 0.4050 0.4535 1,727,242 +0.04(+10.61%)
Apr 27, 2020 0.4300 0.4300 0.3900 0.4100 793,014 +0.02(+6.03%)
Apr 24, 2020 0.3750 0.4270 0.3610 0.3867 1,986,700 +0.02(+5.14%)
Apr 23, 2020 0.3494 0.3750 0.3425 0.3678 1,323,514 +0.02(+5.09%)
Apr 22, 2020 0.3300 0.3600 0.3300 0.3500 1,300,502 +0.02(+5.74%)
Apr 21, 2020 0.3550 0.3698 0.3163 0.3310 2,922,930 -0.01(-2.65%)
Apr 20, 2020 0.3500 0.3590 0.3300 0.3400 1,150,501 -0.01(-2.86%)
Apr 17, 2020 0.3600 0.3600 0.3300 0.3500 1,027,500 -0.01(-1.41%)
Apr 16, 2020 0.3607 0.3650 0.3406 0.3550 937,769 -0.00(-1.31%)
Apr 15, 2020 0.3830 0.3830 0.3500 0.3597 725,759 -0.02(-4.08%)
Apr 14, 2020 0.3550 0.3840 0.3521 0.3750 1,803,772 +0.02(+5.63%)
Apr 13, 2020 0.3500 0.3599 0.3401 0.3550 1,593,244 +0.01(+1.43%)
Apr 09, 2020 0.3500 0.3550 0.3400 0.3500 1,948,300 +0.00(+0.00%)
Apr 08, 2020 0.3600 0.3800 0.3400 0.3500 1,711,954 -0.01(-2.18%)
Apr 07, 2020 0.4000 0.4000 0.3502 0.3578 856,481 -0.01(-3.30%)
Apr 06, 2020 0.3500 0.4000 0.3500 0.3700 872,761 +0.03(+8.82%)
Apr 03, 2020 0.3600 0.3800 0.3200 0.3400 987,900 -0.03(-8.11%)
Apr 02, 2020 0.4400 0.4400 0.3650 0.3700 817,713 -0.05(-11.57%)
Apr 01, 2020 0.3979 0.4800 0.3682 0.4184 4,209,921 +0.06(+17.10%)
Mar 31, 2020 0.4000 0.4000 0.3450 0.3573 560,039 -0.01(-2.14%)
Mar 30, 2020 0.3500 0.3845 0.3310 0.3651 482,907 -0.00(-0.25%)
Mar 27, 2020 0.4000 0.4069 0.3600 0.3660 809,700 -0.04(-10.73%)
Mar 26, 2020 0.4400 0.4400 0.4000 0.4100 658,661 -0.03(-5.75%)
Mar 25, 2020 0.4200 0.4490 0.3900 0.4350 1,440,457 +0.04(+11.54%)
Mar 24, 2020 0.3700 0.3900 0.3400 0.3900 1,468,100 +0.03(+8.33%)
Mar 23, 2020 0.3500 0.3700 0.3200 0.3600 1,006,642 +0.01(+3.99%)
Mar 20, 2020 0.3360 0.3490 0.3110 0.3462 399,100 +0.02(+5.84%)
Mar 19, 2020 0.3176 0.3600 0.3102 0.3271 632,306 -0.00(-0.88%)
Mar 18, 2020 0.3600 0.4000 0.2700 0.3300 1,411,826 -0.02(-5.71%)
Mar 17, 2020 0.3500 0.3600 0.3200 0.3500 478,830 +0.01(+3.86%)
Mar 16, 2020 0.3700 0.3700 0.3300 0.3370 527,941 -0.03(-8.97%)
Mar 13, 2020 0.3600 0.5000 0.3501 0.3702 910,300 +0.02(+4.69%)
Mar 12, 2020 0.4000 0.4100 0.3500 0.3536 986,876 -0.05(-11.60%)
Mar 11, 2020 0.4800 0.4900 0.4000 0.4000 883,418 -0.07(-15.24%)
Mar 10, 2020 0.4600 0.5000 0.4599 0.4719 274,264 +0.00(+0.40%)
Mar 09, 2020 0.5000 0.5000 0.4503 0.4700 470,831 -0.04(-8.47%)
Mar 06, 2020 0.5406 0.5600 0.5100 0.5135 375,700 -0.02(-4.00%)
Mar 05, 2020 0.5700 0.5700 0.5215 0.5349 357,291 -0.02(-3.93%)
Mar 04, 2020 0.5438 0.5700 0.5230 0.5568 375,544 +0.01(+2.39%)
Mar 03, 2020 0.5021 0.5599 0.5000 0.5438 441,822 -0.01(-2.33%)
Mar 02, 2020 0.5700 0.5850 0.5301 0.5568 302,115 -0.01(-1.49%)
Feb 28, 2020 0.4900 0.5750 0.4900 0.5652 781,900 +0.05(+8.69%)
Feb 27, 2020 0.5000 0.5300 0.4000 0.5200 1,270,248 -0.03(-5.45%)
Feb 26, 2020 0.5700 0.5700 0.5300 0.5500 1,121,455 -0.02(-3.27%)
Feb 25, 2020 0.6070 0.6260 0.5684 0.5686 690,977 -0.04(-6.79%)
Feb 24, 2020 0.6070 0.6250 0.5935 0.6100 563,875 -0.02(-3.89%)
Feb 21, 2020 0.6300 0.6500 0.5800 0.6347 1,444,700 -0.06(-8.01%)
Feb 20, 2020 0.7000 0.7100 0.6700 0.6900 420,028 -0.00(-0.63%)
Feb 19, 2020 0.7900 0.7900 0.6500 0.6944 1,880,657 -0.07(-9.47%)
Feb 18, 2020 0.7190 0.7888 0.7022 0.7670 863,220 +0.04(+5.43%)
Feb 14, 2020 0.6700 0.7468 0.6600 0.7275 959,700 +0.06(+8.76%)
Feb 13, 2020 0.6700 0.6741 0.6500 0.6689 447,975 -0.01(-1.63%)
Feb 12, 2020 0.6800 0.7000 0.6600 0.6800 335,487 -0.02(-2.79%)
Feb 11, 2020 0.6929 0.7000 0.6602 0.6995 327,999 -0.00(-0.29%)
Feb 10, 2020 0.6959 0.7015 0.6800 0.7015 365,442 +0.01(+1.23%)
Feb 07, 2020 0.6900 0.7010 0.6702 0.6930 236,100 +0.00(+0.43%)
Feb 06, 2020 0.7300 0.7300 0.6800 0.6900 361,638 -0.04(-5.56%)
Feb 05, 2020 0.7400 0.7497 0.7150 0.7306 423,081 +0.01(+1.47%)
Feb 04, 2020 0.6700 0.7300 0.6700 0.7200 657,821 +0.05(+8.25%)
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