Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.5002 -0.0008 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.5770 0.6517 0.5701 0.6050 2,861,320 +0.02(+3.99%)
Dec 30, 2021 0.5658 0.5899 0.5651 0.5818 2,204,608 +0.01(+1.46%)
Dec 29, 2021 0.5800 0.5950 0.5552 0.5734 1,819,514 -0.02(-3.27%)
Dec 28, 2021 0.6200 0.6260 0.5801 0.5928 2,260,061 -0.03(-5.47%)
Dec 27, 2021 0.6350 0.6385 0.6251 0.6271 941,230 -0.01(-1.79%)
Dec 23, 2021 0.6307 0.6477 0.6272 0.6385 1,057,086 -0.00(-0.76%)
Dec 22, 2021 0.6200 0.6599 0.6200 0.6434 1,214,469 +0.01(+0.88%)
Dec 21, 2021 0.6315 0.6497 0.6120 0.6378 1,236,648 +0.02(+2.52%)
Dec 20, 2021 0.6200 0.6400 0.6136 0.6221 1,063,157 -0.03(-4.28%)
Dec 17, 2021 0.6161 0.6590 0.6150 0.6499 1,034,066 +0.02(+3.88%)
Dec 16, 2021 0.6600 0.6600 0.6100 0.6256 1,304,286 -0.03(-3.99%)
Dec 15, 2021 0.6400 0.6689 0.6100 0.6516 1,088,402 +0.01(+1.27%)
Dec 14, 2021 0.6500 0.6860 0.6356 0.6434 1,594,041 -0.01(-1.77%)
Dec 13, 2021 0.6700 0.6950 0.6500 0.6550 995,454 -0.02(-3.41%)
Dec 10, 2021 0.7100 0.7398 0.6713 0.6781 1,305,299 -0.04(-5.57%)
Dec 09, 2021 0.7164 0.7446 0.7115 0.7181 762,565 +0.00(+0.39%)
Dec 08, 2021 0.7200 0.7345 0.7100 0.7153 983,395 +0.00(+0.28%)
Dec 07, 2021 0.6900 0.7398 0.6900 0.7133 1,285,208 +0.02(+3.36%)
Dec 06, 2021 0.6800 0.6968 0.6474 0.6901 1,524,756 +0.01(+1.22%)
Dec 03, 2021 0.7300 0.7399 0.6615 0.6818 2,161,616 -0.05(-6.69%)
Dec 02, 2021 0.7500 0.7599 0.7021 0.7307 2,574,762 -0.02(-2.57%)
Dec 01, 2021 0.7922 0.8181 0.7380 0.7500 4,001,566 -0.07(-8.54%)
Nov 30, 2021 0.7700 0.8396 0.7700 0.8200 2,385,520 +0.04(+5.11%)
Nov 29, 2021 0.8198 0.8200 0.7500 0.7801 2,464,224 -0.03(-4.15%)
Nov 26, 2021 0.8091 0.8350 0.7835 0.8139 2,456,718 -0.00(-0.55%)
Nov 24, 2021 0.8000 0.8296 0.7700 0.8184 1,716,320 +0.01(+1.44%)
Nov 23, 2021 0.7600 0.8500 0.7600 0.8068 4,943,610 -0.07(-8.35%)
Nov 22, 2021 0.9100 0.9449 0.8801 0.8803 3,299,234 -0.02(-1.97%)
Nov 19, 2021 0.8987 0.9050 0.8600 0.8980 2,587,835 -0.01(-0.77%)
Nov 18, 2021 0.9600 0.9050 0.8967 0.9050 5,000,619 -0.05(-5.24%)
Nov 17, 2021 1.060 1.070 0.9489 0.9550 7,125,963 -0.11(-9.91%)
Nov 16, 2021 0.9800 1.080 0.9720 1.060 5,183,403 +0.07(+6.78%)
Nov 15, 2021 1.000 1.010 0.9800 0.9927 1,803,552 -0.01(-0.73%)
Nov 12, 2021 1.010 1.010 0.9899 1.000 1,801,300 -0.01(-0.99%)
Nov 11, 2021 1.010 1.011 0.9901 1.010 2,510,633 -0.02(-1.94%)
Nov 10, 2021 1.020 1.030 2,856,359 +0.00(+0.00%)
Nov 09, 2021 1.030 1.040 1.030 1.030 2,178,392 +0.00(+0.00%)
Nov 08, 2021 1.040 1.040 1.030 1.030 2,326,413 -0.01(-0.96%)
Nov 05, 2021 1.030 1.050 1.030 1.040 2,759,678 -0.01(-0.95%)
Nov 04, 2021 1.060 1.070 1.030 1.050 2,342,792 -0.01(-0.94%)
Nov 03, 2021 1.070 1.090 1.040 1.060 3,206,854 -0.02(-1.85%)
Nov 02, 2021 1.040 1.090 1.040 1.080 3,697,898 +0.02(+1.89%)
Nov 01, 2021 1.040 1.080 1.050 1.060 5,280,152 +0.01(+0.95%)
Oct 29, 2021 1.020 1.060 1.020 1.050 3,016,302 +0.01(+0.96%)
Oct 28, 2021 1.040 1.060 1.030 1.040 2,892,560 +0.00(+0.00%)
Oct 27, 2021 1.030 1.089 1.020 1.040 5,888,946 +0.00(+0.00%)
Oct 26, 2021 1.060 1.040 5,898,792 -0.04(-3.70%)
Oct 25, 2021 1.080 1.120 1.052 1.080 7,215,956 -0.01(-0.92%)
Oct 22, 2021 1.100 1.130 1.050 1.090 13,991,249 -0.06(-5.22%)
Oct 21, 2021 1.070 1.150 1.070 1.150 12,431,087 +0.07(+6.48%)
Oct 20, 2021 1.100 1.140 1.060 1.080 17,887,360 -0.04(-3.57%)
Oct 19, 2021 1.200 1.200 1.090 1.120 28,371,254 -0.11(-8.94%)
Oct 18, 2021 1.390 1.480 1.220 1.230 151,545,024 +0.10(+8.85%)
Oct 15, 2021 1.100 1.150 1.080 1.130 4,837,938 +0.03(+2.73%)
Oct 14, 2021 1.100 1.101 1.080 1.100 1,198,177 +0.01(+0.92%)
Oct 13, 2021 1.070 1.110 1.050 1.090 2,337,114 +0.02(+1.87%)
Oct 12, 2021 1.060 1.150 1.040 1.070 6,488,182 +0.01(+0.94%)
Oct 11, 2021 1.040 1.070 1.020 1.060 2,721,189 +0.03(+2.91%)
Oct 08, 2021 1.030 1.050 1.000 1.030 1,199,082 +0.00(+0.00%)
Oct 07, 2021 1.000 1.080 0.9905 1.030 2,909,252 +0.02(+1.98%)
Oct 06, 2021 1.000 1.010 0.9900 1.010 875,032 +0.00(+0.00%)
Oct 05, 2021 1.040 1.050 0.9900 1.010 1,676,084 -0.04(-3.81%)
Oct 04, 2021 1.010 1.050 0.9600 1.050 4,014,237 +0.04(+3.96%)
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