Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.7133 USD +0.0232 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.9600 0.9830 0.9580 0.9700 993,024 +0.01(+1.03%)
Sep 29, 2021 1.000 1.010 0.9600 0.9601 1,533,222 -0.03(-3.10%)
Sep 28, 2021 1.020 1.030 0.9832 0.9908 1,933,346 -0.04(-3.81%)
Sep 27, 2021 1.010 1.040 1.010 1.030 1,191,272 -0.01(-0.96%)
Sep 24, 2021 1.050 1.060 1.020 1.040 1,397,034 -0.01(-0.95%)
Sep 23, 2021 1.040 1.060 1.030 1.050 1,026,219 +0.01(+0.96%)
Sep 22, 2021 1.020 1.060 1.020 1.040 977,971 +0.00(+0.00%)
Sep 21, 2021 1.030 1.060 1.015 1.040 1,023,249 +0.01(+0.97%)
Sep 20, 2021 1.070 1.080 1.010 1.030 2,814,896 -0.07(-6.36%)
Sep 17, 2021 1.080 1.117 1.060 1.100 1,943,907 +0.00(+0.00%)
Sep 16, 2021 1.090 1.100 1.060 1.100 964,832 +0.02(+1.85%)
Sep 15, 2021 1.050 1.090 1.040 1.080 1,101,721 +0.02(+1.89%)
Sep 14, 2021 1.100 1.130 1.050 1.060 1,726,764 -0.04(-3.64%)
Sep 13, 2021 1.080 1.120 1.050 1.100 2,176,243 +0.03(+2.80%)
Sep 10, 2021 1.090 1.100 1.050 1.070 1,303,050 -0.02(-1.83%)
Sep 09, 2021 1.050 1.110 1.040 1.090 2,376,740 +0.01(+0.93%)
Sep 08, 2021 1.090 1.100 1.040 1.080 1,629,094 -0.02(-1.82%)
Sep 07, 2021 1.120 1.130 1.080 1.100 1,638,952 -0.01(-0.90%)
Sep 03, 2021 1.150 1.150 1.075 1.110 3,263,582 -0.03(-2.63%)
Sep 02, 2021 1.160 1.170 1.120 1.140 4,174,892 +0.03(+2.70%)
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