Financial News

Adamis Pharmaceuticl (NQ: ADMP )

0.1869 +0.0016 (+0.86%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.4600 0.5010 0.4500 0.5010 597,475 +0.03(+5.52%)
Jun 29, 2022 0.4673 0.4900 0.4500 0.4748 370,384 +0.00(+1.04%)
Jun 28, 2022 0.4500 0.4700 0.4501 0.4699 318,852 +0.02(+4.42%)
Jun 27, 2022 0.4440 0.4800 0.4212 0.4500 624,357 -0.00(-1.01%)
Jun 24, 2022 0.4300 0.4599 0.4200 0.4546 361,508 +0.02(+3.88%)
Jun 23, 2022 0.4000 0.4401 0.3910 0.4376 394,239 +0.03(+8.13%)
Jun 22, 2022 0.4000 0.4195 0.3901 0.4047 219,687 -0.00(-0.34%)
Jun 21, 2022 0.3813 0.4100 0.3813 0.4061 413,945 +0.01(+1.91%)
Jun 17, 2022 0.4302 0.4302 0.3920 0.3985 413,778 +0.00(+0.86%)
Jun 16, 2022 0.3716 0.4000 0.3716 0.3951 528,074 +0.01(+1.83%)
Jun 15, 2022 0.3900 0.4017 0.3812 0.3880 640,035 -0.00(-0.54%)
Jun 14, 2022 0.4203 0.4299 0.3900 0.3901 630,745 -0.03(-7.16%)
Jun 13, 2022 0.4000 0.4601 0.4000 0.4202 1,098,765 -0.03(-6.62%)
Jun 10, 2022 0.4457 0.4692 0.4400 0.4500 410,781 -0.00(-0.44%)
Jun 09, 2022 0.4583 0.4885 0.4402 0.4520 537,668 -0.01(-1.16%)
Jun 08, 2022 0.4400 0.4900 0.4400 0.4573 460,953 +0.02(+3.91%)
Jun 07, 2022 0.4401 0.4697 0.4363 0.4401 615,411 -0.02(-4.55%)
Jun 06, 2022 0.4619 0.4750 0.4520 0.4611 458,418 -0.01(-1.71%)
Jun 03, 2022 0.4700 0.4943 0.4500 0.4691 494,684 +0.00(+0.41%)
Jun 02, 2022 0.4401 0.5100 0.4401 0.4672 750,346 +0.03(+6.18%)
Jun 01, 2022 0.4800 0.5099 0.4341 0.4400 1,439,705 -0.04(-9.28%)
May 31, 2022 0.4690 0.4966 0.4500 0.4850 719,807 +0.02(+5.21%)
May 27, 2022 0.4600 0.4747 0.4468 0.4610 532,703 +0.01(+3.18%)
May 26, 2022 0.4200 0.4569 0.4041 0.4468 806,619 +0.03(+7.82%)
May 25, 2022 0.4035 0.4200 0.3852 0.4144 331,168 +0.01(+1.97%)
May 24, 2022 0.3984 0.4143 0.3800 0.4064 509,667 -0.00(-0.12%)
May 23, 2022 0.4200 0.4200 0.3951 0.4069 508,703 -0.01(-1.52%)
May 20, 2022 0.4362 0.4599 0.4050 0.4132 560,588 -0.03(-7.73%)
May 19, 2022 0.4016 0.4571 0.4011 0.4478 335,896 +0.02(+5.41%)
May 18, 2022 0.4262 0.4419 0.4174 0.4248 408,274 -0.00(-0.59%)
May 17, 2022 0.4000 0.4400 0.3200 0.4273 950,472 -0.04(-8.03%)
May 16, 2022 0.4000 0.4999 0.3901 0.4646 1,765,316 +0.08(+20.71%)
May 13, 2022 0.3500 0.3985 0.3354 0.3849 667,437 +0.03(+9.91%)
May 12, 2022 0.3200 0.3538 0.3118 0.3502 868,617 +0.01(+2.46%)
May 11, 2022 0.3800 0.3850 0.3400 0.3418 748,464 -0.03(-8.76%)
May 10, 2022 0.3771 0.3919 0.3600 0.3746 562,441 -0.00(-1.11%)
May 09, 2022 0.4000 0.4000 0.3720 0.3788 945,298 -0.02(-5.82%)
May 06, 2022 0.4198 0.4198 0.3927 0.4022 356,017 -0.01(-3.48%)
May 05, 2022 0.4400 0.4429 0.4132 0.4167 397,945 -0.03(-5.92%)
May 04, 2022 0.4253 0.4466 0.4227 0.4429 399,284 +0.01(+3.41%)
May 03, 2022 0.4300 0.4450 0.4200 0.4283 500,395 +0.00(+1.16%)
May 02, 2022 0.4300 0.4350 0.3930 0.4234 629,228 +0.03(+7.87%)
Apr 29, 2022 0.4200 0.4264 0.3902 0.3925 1,445,040 -0.03(-6.55%)
Apr 28, 2022 0.4360 0.4400 0.4018 0.4200 1,211,412 -0.02(-3.67%)
Apr 27, 2022 0.4200 0.4550 0.4200 0.4360 489,750 -0.01(-1.31%)
Apr 26, 2022 0.4500 0.4550 0.4351 0.4418 351,532 -0.01(-2.32%)
Apr 25, 2022 0.4330 0.4566 0.4325 0.4523 852,150 +0.01(+1.64%)
Apr 22, 2022 0.4598 0.4598 0.4300 0.4450 999,199 -0.00(-0.31%)
Apr 21, 2022 0.4600 0.4729 0.4420 0.4464 661,122 -0.03(-5.34%)
Apr 20, 2022 0.4650 0.4770 0.4560 0.4716 496,715 +0.00(+0.68%)
Apr 19, 2022 0.4600 0.4778 0.4558 0.4684 580,644 +0.01(+1.83%)
Apr 18, 2022 0.4824 0.4830 0.4600 0.4600 739,082 -0.02(-4.64%)
Apr 14, 2022 0.4900 0.4948 0.4750 0.4824 461,431 -0.01(-2.62%)
Apr 13, 2022 0.4733 0.5150 0.4700 0.4954 770,322 +0.02(+4.40%)
Apr 12, 2022 0.4800 0.4884 0.4714 0.4745 783,379 -0.01(-1.60%)
Apr 11, 2022 0.5100 0.5127 0.4650 0.4822 1,946,768 -0.02(-4.63%)
Apr 08, 2022 0.5400 0.5499 0.5001 0.5056 1,452,766 -0.04(-6.58%)
Apr 07, 2022 0.5556 0.5594 0.5251 0.5412 980,171 -0.01(-2.64%)
Apr 06, 2022 0.5600 0.5700 0.5559 0.5559 807,779 -0.00(-0.73%)
Apr 05, 2022 0.5721 0.5850 0.5600 0.5600 644,372 -0.01(-2.15%)
Apr 04, 2022 0.5691 0.5799 0.5600 0.5723 758,367 +0.00(+0.56%)
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